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 30, 2004
9.192
9.192
8.939
9.008
13,141,457
-0.13(-1.39%)
Jun 29, 2004
9.002
9.169
8.910
9.134
18,472,920
+0.13(+1.41%)
Jun 28, 2004
9.209
9.267
8.939
9.008
19,720,352
-0.12(-1.26%)
Jun 25, 2004
9.296
9.353
9.123
9.123
17,848,336
-0.17(-1.86%)
Jun 24, 2004
9.417
9.463
9.284
9.296
24,779,570
-0.12(-1.28%)
Jun 23, 2004
9.209
9.486
9.186
9.417
29,140,366
+0.21(+2.25%)
Jun 22, 2004
9.008
9.209
8.979
9.209
20,671,388
+0.20(+2.24%)
Jun 21, 2004
9.181
9.209
8.985
9.008
11,888,467
-0.14(-1.51%)
Jun 18, 2004
9.002
9.186
8.950
9.146
19,186,110
+0.14(+1.60%)
Jun 17, 2004
9.065
9.065
8.870
9.002
16,964,712
+0.01(+0.06%)
Jun 16, 2004
8.899
9.158
8.789
8.996
18,226,040
+0.13(+1.43%)
Jun 15, 2004
8.795
8.939
8.795
8.870
11,849,376
+0.11(+1.25%)
Jun 14, 2004
8.945
8.945
8.737
8.760
12,889,018
-0.21(-2.31%)
Jun 10, 2004
8.945
9.008
8.904
8.968
14,429,716
+0.10(+1.17%)
Jun 09, 2004
8.835
8.950
8.737
8.864
12,482,995
-0.01(-0.13%)
Jun 08, 2004
8.749
8.910
8.709
8.875
16,650,942
+0.13(+1.45%)
Jun 07, 2004
8.622
8.795
8.605
8.749
21,577,426
+0.17(+1.95%)
Jun 04, 2004
8.501
8.634
8.501
8.582
9,671,758
+0.09(+1.08%)
Jun 03, 2004
8.565
8.634
8.438
8.490
14,332,250
-0.08(-0.94%)
Jun 02, 2004
8.749
8.749
8.501
8.570
18,673,240
-0.09(-1.00%)
Jun 01, 2004
8.553
8.686
8.467
8.657
15,609,390
+0.11(+1.28%)
May 28, 2004
8.651
8.651
8.507
8.547
16,910,332
-0.11(-1.26%)
May 27, 2004
8.749
8.835
8.593
8.657
15,678,363
+0.01(+0.13%)
May 26, 2004
8.450
8.714
8.444
8.645
20,838,002
+0.20(+2.32%)
May 25, 2004
8.231
8.519
8.150
8.450
18,731,788
+0.22(+2.73%)
May 24, 2004
8.329
8.427
8.202
8.225
13,193,057
+0.03(+0.35%)
May 21, 2004
8.225
8.248
8.070
8.196
18,959,384
+0.03(+0.42%)
May 20, 2004
8.104
8.196
8.001
8.162
25,101,678
+0.06(+0.71%)
May 19, 2004
8.455
8.565
8.087
8.104
27,373,462
-0.21(-2.56%)
May 18, 2004
8.242
8.369
8.173
8.317
16,078,132
+0.10(+1.26%)
May 17, 2004
8.191
8.346
8.121
8.214
19,604,816
-0.25(-2.93%)
May 14, 2004
8.334
8.496
8.254
8.461
17,878,046
+0.17(+2.01%)
May 13, 2004
8.260
8.340
8.168
8.294
15,013,993
-0.05(-0.55%)
May 12, 2004
8.231
8.340
8.012
8.340
17,607,190
+0.06(+0.77%)
May 11, 2004
8.064
8.369
8.064
8.277
19,162,830
+0.21(+2.64%)
May 10, 2004
8.202
8.202
7.995
8.064
27,826,914
-0.22(-2.71%)
May 07, 2004
8.432
8.496
8.179
8.288
30,164,892
-0.28(-3.29%)
May 06, 2004
8.634
8.634
8.450
8.570
19,410,926
-0.13(-1.52%)
May 05, 2004
8.812
8.864
8.651
8.703
18,548,844
-0.17(-1.88%)
May 04, 2004
8.720
9.008
8.663
8.870
16,710,187
+0.08(+0.92%)
May 03, 2004
8.749
8.881
8.576
8.789
25,888,706
-0.05(-0.59%)
Apr 30, 2004
8.904
9.002
8.806
8.841
18,680,016
-0.01(-0.06%)
Apr 29, 2004
8.950
9.111
8.732
8.847
19,460,094
-0.07(-0.84%)
Apr 28, 2004
9.175
9.175
8.887
8.922
23,778,324
-0.31(-3.31%)
Apr 27, 2004
9.088
9.342
9.014
9.227
29,855,292
+0.20(+2.17%)
Apr 26, 2004
9.123
9.267
9.025
9.031
24,332,892
-0.01(-0.06%)
Apr 23, 2004
9.094
9.181
8.922
9.037
25,577,890
-0.04(-0.44%)
Apr 22, 2004
8.599
9.152
8.576
9.077
54,331,692
+0.48(+5.56%)
Apr 21, 2004
8.432
8.709
8.288
8.599
79,243,992
+0.79(+10.18%)
Apr 20, 2004
7.972
8.116
7.788
7.805
33,231,000
+0.12(+1.57%)
Apr 19, 2004
7.684
7.742
7.580
7.684
8,968,124
+0.01(+0.07%)
Apr 16, 2004
7.598
7.707
7.557
7.678
8,959,437
+0.13(+1.68%)
Apr 15, 2004
7.626
7.644
7.483
7.552
12,116,584
-0.07(-0.91%)
Apr 14, 2004
7.649
7.765
7.586
7.621
16,985,386
-0.10(-1.27%)
Apr 13, 2004
7.897
7.937
7.667
7.719
15,713,284
-0.16(-2.05%)
Apr 12, 2004
7.839
7.932
7.822
7.880
9,286,236
+0.06(+0.74%)
Apr 08, 2004
7.926
7.972
7.770
7.822
8,113,686
-0.05(-0.59%)
Apr 07, 2004
8.018
8.037
7.857
7.868
11,260,234
-0.19(-2.36%)
Apr 06, 2004
8.058
8.075
7.989
8.058
9,987,959
-0.04(-0.50%)
Apr 05, 2004
7.845
8.104
7.845
8.098
21,811,622
+0.24(+3.00%)
Apr 02, 2004
7.897
7.909
7.742
7.862
12,809,272
+0.14(+1.79%)
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
.