Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
5.545
5.663
5.528
5.587
66,584,628
+0.05(+0.91%)
Sep 29, 2020
5.612
5.621
5.486
5.537
46,477,096
-0.08(-1.35%)
Sep 28, 2020
5.528
5.679
5.520
5.612
56,694,508
+0.15(+2.77%)
Sep 25, 2020
5.545
5.626
5.453
5.461
64,085,212
-0.13(-2.25%)
Sep 24, 2020
5.537
5.671
5.377
5.587
71,286,616
+0.02(+0.30%)
Sep 23, 2020
5.713
5.814
5.562
5.570
62,656,140
-0.12(-2.06%)
Sep 22, 2020
5.780
5.864
5.679
5.688
66,527,736
-0.08(-1.31%)
Sep 21, 2020
5.948
5.948
5.713
5.763
86,741,720
-0.30(-4.98%)
Sep 18, 2020
6.132
6.208
6.057
6.065
85,741,256
-0.04(-0.69%)
Sep 17, 2020
5.906
6.158
5.856
6.107
101,093,808
+0.22(+3.70%)
Sep 16, 2020
5.914
5.973
5.864
5.889
55,132,464
-0.02(-0.28%)
Sep 15, 2020
6.007
6.023
5.872
5.906
77,703,928
-0.08(-1.26%)
Sep 14, 2020
5.881
6.023
5.856
5.981
69,968,320
+0.11(+1.86%)
Sep 11, 2020
5.822
5.872
5.747
5.872
65,657,128
+0.08(+1.30%)
Sep 10, 2020
5.864
5.898
5.763
5.797
82,513,352
-0.05(-0.86%)
Sep 09, 2020
5.931
5.956
5.814
5.847
67,346,944
-0.05(-0.85%)
Sep 08, 2020
5.730
6.015
5.713
5.898
100,927,040
+0.11(+1.88%)
Sep 04, 2020
5.755
5.830
5.663
5.788
83,462,360
+0.07(+1.17%)
Sep 03, 2020
5.805
5.948
5.671
5.721
93,041,504
-0.11(-1.87%)
Sep 02, 2020
5.713
5.847
5.679
5.830
70,327,400
+0.10(+1.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.