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 28, 2019
8.255
8.344
8.255
8.280
46,402,204
+0.02(+0.29%)
Jun 27, 2019
8.126
8.288
8.093
8.255
53,070,872
+0.23(+2.93%)
Jun 26, 2019
7.988
8.061
7.948
8.021
41,684,536
+0.06(+0.71%)
Jun 25, 2019
8.069
8.085
7.956
7.964
35,430,140
-0.09(-1.11%)
Jun 24, 2019
8.053
8.110
8.037
8.053
34,708,516
-0.03(-0.40%)
Jun 21, 2019
8.118
8.134
8.021
8.085
59,188,904
-0.04(-0.50%)
Jun 20, 2019
8.199
8.215
8.053
8.126
39,639,960
+0.00(+0.00%)
Jun 19, 2019
8.215
8.239
8.118
8.126
35,880,528
-0.05(-0.59%)
Jun 18, 2019
8.158
8.255
8.134
8.174
40,256,980
+0.04(+0.50%)
Jun 17, 2019
8.085
8.166
8.045
8.134
23,950,142
+0.06(+0.70%)
Jun 14, 2019
8.101
8.126
8.045
8.077
26,630,558
-0.06(-0.80%)
Jun 13, 2019
7.988
8.142
7.932
8.142
31,573,420
+0.17(+2.13%)
Jun 12, 2019
8.012
8.037
7.964
7.972
26,868,440
-0.04(-0.51%)
Jun 11, 2019
7.988
8.077
7.923
8.012
32,655,560
+0.06(+0.81%)
Jun 10, 2019
8.004
8.118
7.899
7.948
41,857,488
+0.05(+0.61%)
Jun 07, 2019
7.899
7.948
7.851
7.899
23,288,950
+0.01(+0.10%)
Jun 06, 2019
7.867
7.948
7.818
7.891
34,955,432
-0.02(-0.31%)
Jun 05, 2019
7.988
8.029
7.810
7.915
52,443,660
-0.11(-1.41%)
Jun 04, 2019
7.875
8.053
7.867
8.029
46,116,576
+0.25(+3.23%)
Jun 03, 2019
7.786
7.810
7.656
7.778
48,737,744
+0.07(+0.95%)
May 31, 2019
7.673
7.721
7.547
7.705
59,616,776
-0.18(-2.26%)
May 30, 2019
7.883
7.964
7.834
7.883
30,564,642
+0.02(+0.31%)
May 29, 2019
7.843
7.891
7.729
7.859
39,091,148
-0.06(-0.72%)
May 28, 2019
7.988
8.012
7.907
7.915
31,579,900
-0.04(-0.51%)
May 24, 2019
8.029
8.053
7.932
7.956
24,957,716
-0.02(-0.20%)
May 23, 2019
7.972
7.972
7.826
7.972
52,474,492
-0.10(-1.20%)
May 22, 2019
8.231
8.263
8.037
8.069
63,514,904
-0.22(-2.64%)
May 21, 2019
8.344
8.344
8.215
8.288
37,182,320
-0.03(-0.39%)
May 20, 2019
8.336
8.336
8.255
8.320
36,486,864
-0.01(-0.10%)
May 17, 2019
8.352
8.450
8.288
8.328
42,707,960
-0.09(-1.06%)
May 16, 2019
8.336
8.450
8.336
8.417
40,399,516
+0.03(+0.39%)
May 15, 2019
8.263
8.417
8.126
8.385
54,427,216
+0.10(+1.17%)
May 14, 2019
8.215
8.328
8.199
8.288
37,694,988
+0.13(+1.59%)
May 13, 2019
8.231
8.304
8.126
8.158
63,138,272
-0.24(-2.89%)
May 10, 2019
8.352
8.425
8.255
8.401
46,494,004
+0.15(+1.76%)
May 09, 2019
8.304
8.336
8.150
8.255
53,895,348
-0.11(-1.35%)
May 08, 2019
8.401
8.458
8.344
8.369
41,351,724
-0.03(-0.39%)
May 07, 2019
8.360
8.425
8.336
8.401
50,739,620
+0.01(+0.10%)
May 06, 2019
8.191
8.433
8.191
8.393
35,344,324
-0.03(-0.38%)
May 03, 2019
8.393
8.458
8.336
8.425
44,840,436
+0.06(+0.68%)
May 02, 2019
8.336
8.377
8.255
8.369
42,636,436
+0.03(+0.39%)
May 01, 2019
8.482
8.498
8.328
8.336
51,650,252
-0.12(-1.44%)
Apr 30, 2019
8.328
8.498
8.312
8.458
56,929,832
+0.11(+1.26%)
Apr 29, 2019
8.385
8.409
8.150
8.352
77,222,696
-0.07(-0.86%)
Apr 26, 2019
8.118
8.458
8.053
8.425
192,918,336
+0.82(+10.74%)
Apr 25, 2019
7.705
7.713
7.559
7.608
64,877,636
-0.14(-1.78%)
Apr 24, 2019
7.648
7.778
7.608
7.745
49,156,300
+0.06(+0.74%)
Apr 23, 2019
7.575
7.697
7.527
7.689
48,790,396
+0.12(+1.60%)
Apr 22, 2019
7.631
7.631
7.535
7.567
48,575,856
-0.04(-0.52%)
Apr 18, 2019
7.583
7.663
7.551
7.607
37,464,756
+0.04(+0.53%)
Apr 17, 2019
7.488
7.631
7.480
7.567
38,513,780
+0.11(+1.50%)
Apr 16, 2019
7.424
7.488
7.360
7.456
51,408,340
+0.02(+0.32%)
Apr 15, 2019
7.551
7.567
7.376
7.432
51,726,316
-0.10(-1.27%)
Apr 12, 2019
7.543
7.647
7.520
7.528
48,516,000
+0.05(+0.64%)
Apr 11, 2019
7.448
7.496
7.432
7.480
33,251,968
+0.05(+0.64%)
Apr 10, 2019
7.352
7.448
7.328
7.432
35,738,456
+0.10(+1.30%)
Apr 09, 2019
7.384
7.456
7.304
7.336
37,495,320
-0.07(-0.97%)
Apr 08, 2019
7.312
7.424
7.304
7.408
32,917,256
+0.04(+0.54%)
Apr 05, 2019
7.304
7.384
7.233
7.368
47,522,480
+0.01(+0.11%)
Apr 04, 2019
7.336
7.408
7.312
7.360
49,562,312
+0.09(+1.20%)
Apr 03, 2019
7.225
7.384
7.217
7.273
71,097,744
+0.10(+1.33%)
Apr 02, 2019
7.129
7.193
7.097
7.177
38,528,804
+0.02(+0.33%)
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
.