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
)
11.68
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 28, 2018
7.006
7.052
6.907
7.029
40,779,256
+0.02(+0.22%)
Sep 27, 2018
7.067
7.090
6.991
7.014
50,524,024
-0.03(-0.43%)
Sep 26, 2018
7.128
7.150
7.044
7.044
77,111,144
-0.09(-1.28%)
Sep 25, 2018
7.242
7.264
7.120
7.135
58,437,992
-0.15(-2.09%)
Sep 24, 2018
7.432
7.485
7.234
7.287
56,808,780
-0.20(-2.64%)
Sep 21, 2018
7.477
7.553
7.432
7.485
98,027,240
+0.03(+0.41%)
Sep 20, 2018
7.470
7.546
7.378
7.454
60,944,224
+0.02(+0.31%)
Sep 19, 2018
7.302
7.470
7.302
7.432
52,771,424
+0.15(+2.09%)
Sep 18, 2018
7.249
7.302
7.204
7.280
75,083,832
+0.02(+0.31%)
Sep 17, 2018
7.173
7.295
7.166
7.257
38,876,616
+0.08(+1.06%)
Sep 14, 2018
7.128
7.204
7.112
7.181
39,497,600
+0.06(+0.85%)
Sep 13, 2018
7.128
7.150
7.074
7.120
38,497,720
+0.02(+0.32%)
Sep 12, 2018
7.074
7.158
7.052
7.097
33,490,750
+0.02(+0.32%)
Sep 11, 2018
7.105
7.112
7.006
7.074
35,737,332
-0.05(-0.75%)
Sep 10, 2018
7.074
7.211
7.067
7.128
40,031,544
+0.08(+1.19%)
Sep 07, 2018
7.150
7.211
7.029
7.044
67,418,712
-0.12(-1.70%)
Sep 06, 2018
7.204
7.257
7.143
7.166
38,847,224
-0.05(-0.63%)
Sep 05, 2018
7.196
7.257
7.082
7.211
58,617,032
+0.02(+0.21%)
Sep 04, 2018
7.242
7.280
7.112
7.196
71,205,640
-0.01(-0.11%)
Aug 31, 2018
7.204
7.204
7.204
0
-0.17(-2.27%)
Aug 30, 2018
7.500
7.530
7.348
7.371
63,869,144
-0.21(-2.71%)
Aug 29, 2018
7.606
7.614
7.523
7.576
49,115,780
-0.03(-0.40%)
Aug 28, 2018
7.660
7.667
7.561
7.606
44,536,552
+0.02(+0.20%)
Aug 27, 2018
7.409
7.629
7.394
7.591
65,484,048
+0.24(+3.20%)
Aug 24, 2018
7.333
7.371
7.302
7.356
24,188,140
+0.04(+0.52%)
Aug 23, 2018
7.348
7.363
7.280
7.318
41,469,168
-0.05(-0.62%)
Aug 22, 2018
7.439
7.462
7.356
7.363
40,530,284
-0.13(-1.72%)
Aug 21, 2018
7.424
7.523
7.363
7.492
61,076,848
+0.11(+1.44%)
Aug 20, 2018
7.264
7.401
7.264
7.386
33,228,344
+0.13(+1.78%)
Aug 17, 2018
7.242
7.295
7.188
7.257
43,089,764
+0.03(+0.42%)
Aug 16, 2018
7.219
7.295
7.211
7.226
37,975,436
+0.05(+0.64%)
Aug 15, 2018
7.188
7.219
7.105
7.181
47,761,504
-0.04(-0.53%)
Aug 14, 2018
7.226
7.302
7.181
7.219
49,553,900
+0.03(+0.42%)
Aug 13, 2018
7.401
7.409
7.158
7.188
87,602,080
-0.21(-2.87%)
Aug 10, 2018
7.530
7.530
7.386
7.401
51,561,532
-0.13(-1.72%)
Aug 09, 2018
7.644
7.652
7.523
7.530
46,944,220
-0.11(-1.39%)
Aug 08, 2018
7.637
7.675
7.629
7.637
29,743,778
-0.02(-0.30%)
Aug 07, 2018
7.629
7.675
7.614
7.660
36,796,808
+0.04(+0.50%)
Aug 06, 2018
7.599
7.637
7.576
7.622
29,275,086
-0.01(-0.10%)
Aug 03, 2018
7.546
7.644
7.546
7.629
34,117,516
+0.09(+1.21%)
Aug 02, 2018
7.523
7.584
7.477
7.538
53,056,176
+0.02(+0.20%)
Aug 01, 2018
7.644
7.660
7.462
7.523
58,062,284
-0.11(-1.39%)
Jul 31, 2018
7.682
7.682
7.599
7.629
50,039,388
-0.02(-0.30%)
Jul 30, 2018
7.568
7.675
7.546
7.652
47,212,220
+0.11(+1.41%)
Jul 27, 2018
7.568
7.637
7.530
7.546
60,771,320
+0.03(+0.40%)
Jul 26, 2018
7.705
7.720
7.477
7.515
136,690,832
-0.48(-5.99%)
Jul 25, 2018
7.842
8.032
7.690
7.994
121,941,912
-0.04(-0.47%)
Jul 24, 2018
7.986
8.161
7.979
8.032
62,247,132
+0.08(+0.96%)
Jul 23, 2018
8.024
8.024
7.918
7.956
45,975,340
-0.07(-0.85%)
Jul 20, 2018
8.115
8.146
7.986
8.024
54,842,140
-0.08(-1.03%)
Jul 19, 2018
8.160
8.168
8.070
8.108
53,771,896
-0.04(-0.46%)
Jul 18, 2018
8.130
8.164
8.100
8.145
48,595,704
+0.01(+0.09%)
Jul 17, 2018
8.093
8.168
8.093
8.138
50,154,008
+0.01(+0.09%)
Jul 16, 2018
8.205
8.220
8.063
8.130
61,596,468
-0.10(-1.18%)
Jul 13, 2018
8.258
8.280
8.179
8.228
48,799,052
-0.05(-0.63%)
Jul 12, 2018
8.318
8.348
8.243
8.280
36,061,560
-0.01(-0.18%)
Jul 11, 2018
8.355
8.370
8.280
8.295
40,068,584
-0.13(-1.60%)
Jul 10, 2018
8.393
8.438
8.370
8.430
28,317,396
+0.04(+0.45%)
Jul 09, 2018
8.318
8.438
8.265
8.393
31,911,236
+0.10(+1.27%)
Jul 06, 2018
8.273
8.318
8.183
8.288
34,259,212
+0.01(+0.09%)
Jul 05, 2018
8.318
8.348
8.258
8.280
40,375,476
+0.04(+0.55%)
Jul 03, 2018
8.235
8.235
8.235
0
-0.08(-0.99%)
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
.