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
)
12.15
-0.60 (-4.71%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 29, 2007
5.503
5.583
5.370
5.422
87,409,208
-0.04(-0.74%)
Jun 28, 2007
5.376
5.554
5.364
5.462
127,378,720
+0.12(+2.26%)
Jun 27, 2007
5.157
5.364
5.100
5.341
87,679,416
+0.18(+3.57%)
Jun 26, 2007
5.221
5.267
5.151
5.157
58,309,592
-0.04(-0.78%)
Jun 25, 2007
5.295
5.439
5.169
5.198
96,227,048
-0.06(-1.10%)
Jun 22, 2007
5.105
5.313
5.054
5.255
140,092,464
+0.13(+2.47%)
Jun 21, 2007
5.100
5.128
5.059
5.128
68,561,744
+0.03(+0.56%)
Jun 20, 2007
5.013
5.111
4.967
5.100
84,337,096
+0.12(+2.43%)
Jun 19, 2007
5.054
5.059
4.973
4.979
60,825,280
-0.12(-2.26%)
Jun 18, 2007
5.134
5.140
5.025
5.094
70,131,672
-0.04(-0.78%)
Jun 15, 2007
5.042
5.163
4.996
5.134
105,583,552
+0.15(+3.00%)
Jun 14, 2007
4.939
5.008
4.939
4.985
66,920,840
+0.06(+1.17%)
Jun 13, 2007
4.829
4.944
4.812
4.927
61,895,500
+0.14(+2.88%)
Jun 12, 2007
4.829
4.887
4.789
4.789
54,154,304
-0.05(-0.95%)
Jun 11, 2007
4.829
4.846
4.777
4.835
44,093,828
+0.09(+1.94%)
Jun 08, 2007
4.668
4.777
4.639
4.743
56,631,588
+0.10(+2.23%)
Jun 07, 2007
4.772
4.812
4.633
4.639
71,285,368
-0.12(-2.42%)
Jun 06, 2007
4.760
4.789
4.720
4.754
61,442,568
-0.03(-0.60%)
Jun 05, 2007
4.766
4.829
4.760
4.783
104,097,056
+0.02(+0.48%)
Jun 04, 2007
4.800
4.835
4.737
4.760
35,585,724
-0.05(-0.96%)
Jun 01, 2007
4.806
4.858
4.760
4.806
62,450,664
+0.01(+0.12%)
May 31, 2007
4.892
4.921
4.754
4.800
56,485,576
-0.09(-1.88%)
May 30, 2007
4.835
4.915
4.789
4.892
56,572,416
+0.06(+1.19%)
May 29, 2007
4.910
4.944
4.823
4.835
45,806,284
-0.03(-0.59%)
May 25, 2007
4.927
4.944
4.841
4.864
52,889,600
-0.02(-0.47%)
May 24, 2007
5.042
5.077
4.881
4.887
87,469,768
-0.16(-3.08%)
May 23, 2007
5.008
5.077
4.996
5.042
58,649,476
+0.05(+0.92%)
May 22, 2007
5.054
5.082
4.990
4.996
47,229,544
-0.06(-1.14%)
May 21, 2007
5.019
5.140
4.996
5.054
62,285,116
+0.05(+1.04%)
May 18, 2007
5.100
5.100
4.996
5.002
26,788,618
-0.04(-0.80%)
May 17, 2007
5.031
5.105
5.002
5.042
44,419,544
+0.00(+0.00%)
May 16, 2007
5.157
5.151
5.025
5.042
55,196,760
-0.09(-1.68%)
May 15, 2007
5.019
5.169
5.013
5.128
116,043,912
+0.12(+2.30%)
May 14, 2007
4.967
5.163
4.904
5.013
141,723,280
+0.20(+4.06%)
May 11, 2007
4.754
4.846
4.754
4.818
44,055,068
+0.07(+1.58%)
May 10, 2007
4.812
4.846
4.720
4.743
46,389,096
-0.06(-1.32%)
May 09, 2007
4.823
4.881
4.777
4.806
109,054,264
-0.01(-0.24%)
May 08, 2007
4.691
4.835
4.691
4.818
104,439,000
+0.12(+2.57%)
May 07, 2007
4.714
4.731
4.691
4.697
21,665,832
-0.03(-0.73%)
May 04, 2007
4.720
4.731
4.668
4.731
39,273,828
+0.02(+0.37%)
May 03, 2007
4.674
4.737
4.674
4.714
34,609,340
+0.01(+0.24%)
May 02, 2007
4.651
4.720
4.645
4.703
46,685,328
+0.07(+1.49%)
May 01, 2007
4.628
4.662
4.582
4.633
47,953,304
+0.01(+0.12%)
Apr 30, 2007
4.639
4.737
4.628
4.628
47,737,000
-0.01(-0.12%)
Apr 27, 2007
4.720
4.737
4.599
4.633
65,978,700
-0.09(-1.83%)
Apr 26, 2007
4.818
4.823
4.691
4.720
152,129,520
+0.18(+4.06%)
Apr 25, 2007
4.490
4.553
4.490
4.536
44,962,236
+0.03(+0.77%)
Apr 24, 2007
4.513
4.518
4.444
4.501
46,905,192
-0.01(-0.13%)
Apr 23, 2007
4.449
4.564
4.449
4.507
43,359,020
+0.05(+1.03%)
Apr 20, 2007
4.495
4.530
4.415
4.461
78,828,464
+0.01(+0.13%)
Apr 19, 2007
4.501
4.524
4.426
4.455
50,734,224
-0.05(-1.02%)
Apr 18, 2007
4.518
4.541
4.484
4.501
45,401,280
-0.02(-0.38%)
Apr 17, 2007
4.605
4.622
4.501
4.518
78,948,968
-0.10(-2.24%)
Apr 16, 2007
4.633
4.651
4.599
4.622
34,585,284
+0.01(+0.12%)
Apr 13, 2007
4.668
4.668
4.593
4.616
63,370,096
-0.04(-0.87%)
Apr 12, 2007
4.668
4.697
4.639
4.656
48,532,172
-0.02(-0.49%)
Apr 11, 2007
4.714
4.708
4.633
4.679
50,914,184
-0.03(-0.73%)
Apr 10, 2007
4.656
4.726
4.656
4.714
48,362,616
+0.06(+1.36%)
Apr 09, 2007
4.633
4.679
4.628
4.651
31,073,882
+0.04(+0.87%)
Apr 05, 2007
4.616
4.645
4.541
4.610
73,199,864
-0.02(-0.37%)
Apr 04, 2007
4.628
4.703
4.622
4.628
51,272,008
-0.02(-0.49%)
Apr 03, 2007
4.656
4.714
4.633
4.651
77,141,792
-0.01(-0.12%)
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
.