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
)
12.28
-0.10 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2006
4.248
4.305
4.237
4.271
59,091,464
+0.01(+0.13%)
Dec 28, 2006
4.345
4.345
4.248
4.265
52,975,152
-0.05(-1.06%)
Dec 27, 2006
4.322
4.350
4.276
4.311
79,902,960
+0.05(+1.20%)
Dec 26, 2006
4.237
4.305
4.191
4.259
56,357,392
+0.04(+0.94%)
Dec 22, 2006
4.168
4.248
4.129
4.220
97,799,792
+0.06(+1.50%)
Dec 21, 2006
4.180
4.220
4.134
4.157
104,912,808
-0.01(-0.27%)
Dec 20, 2006
4.106
4.174
4.094
4.168
156,110,320
+0.09(+2.09%)
Dec 19, 2006
4.049
4.094
4.026
4.083
165,751,664
+0.09(+2.13%)
Dec 18, 2006
4.049
4.049
3.969
3.998
93,761,288
-0.03(-0.71%)
Dec 15, 2006
4.066
4.106
4.003
4.026
147,076,176
-0.02(-0.42%)
Dec 14, 2006
3.935
4.043
3.895
4.043
198,522,512
+0.13(+3.34%)
Dec 13, 2006
4.055
4.077
3.895
3.912
295,796,896
-0.12(-2.96%)
Dec 12, 2006
4.112
4.146
4.026
4.032
198,996,080
-0.09(-2.07%)
Dec 11, 2006
4.134
4.163
4.077
4.117
129,681,560
+0.01(+0.14%)
Dec 08, 2006
4.066
4.117
3.969
4.112
344,521,632
+0.04(+0.98%)
Dec 07, 2006
4.163
4.208
4.066
4.072
594,929,920
-0.11(-2.72%)
Dec 06, 2006
4.345
4.350
4.140
4.185
325,467,392
-0.18(-4.17%)
Dec 05, 2006
4.339
4.453
4.220
4.367
201,542,864
-0.12(-2.66%)
Dec 04, 2006
4.532
4.589
4.481
4.487
65,289,544
-0.09(-1.87%)
Dec 01, 2006
4.544
4.635
4.521
4.572
60,859,956
-0.05(-1.11%)
Nov 30, 2006
4.657
4.731
4.623
4.623
40,692,764
-0.02(-0.49%)
Nov 29, 2006
4.760
4.766
4.606
4.646
53,685,924
+0.01(+0.25%)
Nov 28, 2006
4.635
4.669
4.549
4.635
63,476,032
-0.01(-0.12%)
Nov 27, 2006
4.862
4.862
4.629
4.640
65,171,200
-0.20(-4.23%)
Nov 24, 2006
4.868
4.919
4.845
4.845
11,115,291
-0.05(-1.05%)
Nov 22, 2006
4.874
4.965
4.828
4.896
26,027,472
+0.03(+0.58%)
Nov 21, 2006
4.902
4.936
4.839
4.868
32,197,416
-0.06(-1.27%)
Nov 20, 2006
5.056
5.084
4.925
4.930
26,783,790
-0.13(-2.47%)
Nov 17, 2006
5.112
5.135
5.044
5.056
30,087,252
-0.08(-1.55%)
Nov 16, 2006
5.147
5.226
5.090
5.135
46,495,540
+0.02(+0.33%)
Nov 15, 2006
4.999
5.135
4.993
5.118
43,979,696
+0.11(+2.27%)
Nov 14, 2006
5.061
5.084
4.936
5.004
46,454,040
-0.04(-0.79%)
Nov 13, 2006
4.891
5.061
4.845
5.044
31,473,806
+0.16(+3.38%)
Nov 10, 2006
4.902
4.913
4.856
4.879
11,904,493
+0.01(+0.23%)
Nov 09, 2006
4.913
4.930
4.862
4.868
15,951,437
-0.04(-0.81%)
Nov 08, 2006
4.965
4.999
4.885
4.908
31,033,134
-0.06(-1.15%)
Nov 07, 2006
4.965
4.999
4.891
4.965
32,705,264
+0.04(+0.81%)
Nov 06, 2006
4.800
4.942
4.800
4.925
28,461,020
+0.16(+3.34%)
Nov 03, 2006
4.879
4.879
4.760
4.766
22,387,966
-0.10(-2.10%)
Nov 02, 2006
4.845
4.879
4.709
4.868
39,429,828
+0.02(+0.47%)
Nov 01, 2006
4.737
4.845
4.731
4.845
44,168,028
+0.14(+2.90%)
Oct 31, 2006
4.720
4.805
4.635
4.709
25,349,758
+0.02(+0.36%)
Oct 30, 2006
4.720
4.720
4.595
4.692
34,450,192
-0.02(-0.48%)
Oct 27, 2006
4.828
4.828
4.703
4.714
32,752,566
-0.11(-2.24%)
Oct 26, 2006
4.885
4.930
4.805
4.822
48,319,952
-0.01(-0.12%)
Oct 25, 2006
4.760
4.919
4.731
4.828
74,691,736
+0.11(+2.29%)
Oct 24, 2006
4.561
4.726
4.521
4.720
66,850,712
+0.23(+5.06%)
Oct 23, 2006
4.470
4.566
4.441
4.493
63,627,612
-0.06(-1.37%)
Oct 20, 2006
4.589
4.589
4.510
4.555
45,706,864
-0.01(-0.25%)
Oct 19, 2006
4.555
4.589
4.532
4.566
21,582,234
-0.01(-0.25%)
Oct 18, 2006
4.578
4.635
4.561
4.578
39,304,980
+0.01(+0.25%)
Oct 17, 2006
4.544
4.566
4.464
4.566
50,523,492
-0.03(-0.62%)
Oct 16, 2006
4.646
4.652
4.595
4.595
22,731,570
-0.05(-1.10%)
Oct 13, 2006
4.680
4.686
4.623
4.646
35,012,904
-0.03(-0.73%)
Oct 12, 2006
4.720
4.737
4.646
4.680
31,023,110
-0.02(-0.48%)
Oct 11, 2006
4.646
4.743
4.612
4.703
44,964,088
+0.05(+0.98%)
Oct 10, 2006
4.680
4.714
4.612
4.657
40,882,852
+0.00(+0.00%)
Oct 09, 2006
4.720
4.726
4.646
4.657
28,895,712
-0.07(-1.44%)
Oct 06, 2006
4.743
4.794
4.697
4.726
51,063,520
-0.01(-0.24%)
Oct 05, 2006
4.822
4.845
4.697
4.737
47,122,784
-0.13(-2.69%)
Oct 04, 2006
4.618
4.891
4.612
4.868
99,226,440
+0.19(+4.01%)
Oct 03, 2006
4.640
4.748
4.595
4.680
58,483,912
+0.06(+1.23%)
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
.