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
)
10.88
-0.04 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 30, 2009
3.337
3.449
3.281
3.399
152,627,040
+0.16(+5.02%)
Jun 29, 2009
3.169
3.337
3.136
3.237
131,223,936
+0.10(+3.03%)
Jun 26, 2009
3.164
3.248
3.108
3.141
121,981,264
-0.04(-1.23%)
Jun 25, 2009
3.158
3.220
3.097
3.181
112,297,000
+0.03(+0.89%)
Jun 24, 2009
3.169
3.304
3.085
3.153
128,905,424
+0.06(+1.81%)
Jun 23, 2009
3.041
3.130
2.917
3.097
108,181,928
+0.08(+2.79%)
Jun 22, 2009
3.175
3.242
3.007
3.013
102,847,040
-0.19(-5.94%)
Jun 19, 2009
3.209
3.337
3.186
3.203
124,265,040
+0.02(+0.70%)
Jun 18, 2009
3.237
3.253
3.091
3.181
102,773,360
-0.02(-0.53%)
Jun 17, 2009
3.158
3.276
2.968
3.197
156,630,256
+0.02(+0.71%)
Jun 16, 2009
3.326
3.332
3.091
3.175
155,707,568
-0.17(-5.10%)
Jun 15, 2009
3.371
3.382
3.248
3.346
116,282,736
-0.08(-2.21%)
Jun 12, 2009
3.365
3.444
3.315
3.421
97,479,760
+0.07(+2.17%)
Jun 11, 2009
3.444
3.494
3.220
3.349
237,289,984
-0.12(-3.39%)
Jun 10, 2009
3.539
3.600
3.421
3.466
161,138,224
-0.04(-1.12%)
Jun 09, 2009
3.573
3.606
3.461
3.505
150,869,888
-0.07(-1.88%)
Jun 08, 2009
3.462
3.617
3.416
3.573
152,761,424
+0.01(+0.31%)
Jun 05, 2009
3.623
3.656
3.483
3.561
152,974,832
+0.00(+0.00%)
Jun 04, 2009
3.461
3.584
3.455
3.561
149,609,808
+0.10(+2.91%)
Jun 03, 2009
3.528
3.528
3.337
3.461
198,880,544
-0.13(-3.59%)
Jun 02, 2009
3.455
3.617
3.377
3.589
240,331,152
+0.16(+4.57%)
Jun 01, 2009
3.332
3.489
3.293
3.433
199,301,904
+0.21(+6.61%)
May 29, 2009
3.125
3.220
3.029
3.220
177,347,520
+0.11(+3.42%)
May 28, 2009
3.029
3.113
2.940
3.113
112,897,064
+0.12(+4.12%)
May 27, 2009
3.069
3.097
2.940
2.990
98,762,744
-0.03(-1.11%)
May 26, 2009
2.889
3.029
2.856
3.024
118,485,368
+0.08(+2.66%)
May 22, 2009
3.007
3.007
2.856
2.945
89,340,704
-0.04(-1.31%)
May 21, 2009
2.940
3.018
2.833
2.985
140,022,912
-0.11(-3.70%)
May 20, 2009
3.169
3.220
2.985
3.099
170,498,928
-0.05(-1.69%)
May 19, 2009
3.074
3.186
2.985
3.153
165,639,712
+0.07(+2.36%)
May 18, 2009
3.186
3.192
2.962
3.080
216,906,512
+0.01(+0.18%)
May 15, 2009
2.923
3.080
2.923
3.074
229,901,664
+0.18(+6.40%)
May 14, 2009
2.889
3.001
2.794
2.889
369,851,584
+0.11(+4.03%)
May 13, 2009
2.671
2.783
2.637
2.777
966,057,664
-0.30(-9.82%)
May 12, 2009
3.214
3.231
2.805
3.080
381,727,744
-0.32(-9.54%)
May 11, 2009
3.410
3.505
3.293
3.405
115,259,472
-0.09(-2.56%)
May 08, 2009
3.466
3.528
3.377
3.494
114,088,664
+0.10(+2.97%)
May 07, 2009
3.645
3.662
3.164
3.393
169,451,072
-0.11(-3.19%)
May 06, 2009
3.309
3.522
3.304
3.505
170,427,776
+0.23(+7.01%)
May 05, 2009
3.259
3.309
3.136
3.276
125,612,968
-0.01(-0.43%)
May 04, 2009
3.304
3.326
3.220
3.290
103,756,800
+0.10(+3.25%)
May 01, 2009
3.354
3.360
3.113
3.186
183,681,696
-0.16(-4.85%)
Apr 30, 2009
3.125
3.354
3.119
3.349
333,666,528
+0.32(+10.74%)
Apr 29, 2009
2.979
3.052
2.957
3.024
126,233,016
+0.13(+4.45%)
Apr 28, 2009
2.845
3.024
2.805
2.895
130,534,912
+0.03(+1.17%)
Apr 27, 2009
2.839
3.035
2.811
2.861
198,907,472
+0.06(+2.20%)
Apr 24, 2009
2.985
3.052
2.777
2.800
513,926,176
+0.29(+11.36%)
Apr 23, 2009
2.481
2.525
2.413
2.514
206,482,032
+0.12(+4.91%)
Apr 22, 2009
2.296
2.475
2.268
2.397
259,417,776
+0.28(+13.23%)
Apr 21, 2009
1.977
2.150
1.831
2.117
167,562,432
+0.05(+2.44%)
Apr 20, 2009
2.189
2.189
2.021
2.066
103,179,376
-0.17(-7.75%)
Apr 17, 2009
2.346
2.357
2.223
2.240
98,372,760
-0.09(-3.85%)
Apr 16, 2009
2.307
2.352
2.212
2.329
106,010,144
+0.07(+2.97%)
Apr 15, 2009
2.369
2.380
2.100
2.262
157,647,504
-0.12(-5.16%)
Apr 14, 2009
2.397
2.425
2.324
2.385
114,661,352
-0.01(-0.23%)
Apr 13, 2009
2.380
2.419
2.257
2.391
132,039,336
+0.02(+0.71%)
Apr 09, 2009
2.363
2.469
2.257
2.374
234,850,368
+0.16(+7.34%)
Apr 08, 2009
2.055
2.268
1.977
2.212
465,938,144
+0.26(+13.18%)
Apr 07, 2009
2.072
2.094
1.881
1.954
200,997,904
-0.16(-7.43%)
Apr 06, 2009
1.831
2.240
1.820
2.111
413,040,992
+0.29(+16.00%)
Apr 03, 2009
1.641
1.820
1.629
1.820
199,703,056
+0.19(+11.68%)
Apr 02, 2009
1.618
1.652
1.585
1.629
121,641,528
+0.10(+6.20%)
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
.