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
)
12.43
-0.06 (-0.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2023
10.40
10.42
9.913
9.990
82,601,328
-0.32(-3.12%)
Nov 29, 2023
10.59
10.67
10.28
10.31
79,249,192
+0.21(+2.12%)
Nov 28, 2023
10.06
10.13
9.971
10.10
39,500,076
+0.03(+0.29%)
Nov 27, 2023
10.10
10.15
10.03
10.07
33,087,158
-0.06(-0.58%)
Nov 24, 2023
10.01
10.25
10.01
10.13
22,622,534
+0.14(+1.37%)
Nov 22, 2023
9.971
10.11
9.903
9.990
42,262,056
+0.07(+0.69%)
Nov 21, 2023
10.01
10.05
9.835
9.922
48,797,660
-0.15(-1.45%)
Nov 20, 2023
10.02
10.16
9.991
10.07
48,200,632
+0.07(+0.68%)
Nov 17, 2023
9.990
10.05
9.922
10.00
37,599,348
+0.11(+1.08%)
Nov 16, 2023
10.13
10.16
9.835
9.893
46,644,020
-0.30(-2.96%)
Nov 15, 2023
10.14
10.29
10.12
10.19
46,297,892
+0.07(+0.67%)
Nov 14, 2023
9.728
10.19
9.718
10.13
69,474,560
+0.56(+5.91%)
Nov 13, 2023
9.572
9.606
9.484
9.562
35,348,428
-0.04(-0.41%)
Nov 10, 2023
9.552
9.611
9.416
9.601
46,339,760
+0.16(+1.65%)
Nov 09, 2023
9.776
9.805
9.435
9.445
60,877,324
-0.34(-3.48%)
Nov 08, 2023
9.922
9.942
9.766
9.786
39,652,012
-0.12(-1.18%)
Nov 07, 2023
9.981
10.02
9.786
9.903
51,707,180
-0.14(-1.36%)
Nov 06, 2023
10.28
10.32
9.971
10.04
49,613,108
-0.24(-2.37%)
Nov 03, 2023
9.990
10.36
9.981
10.28
62,557,024
+0.41(+4.14%)
Nov 02, 2023
9.757
9.883
9.708
9.874
68,688,944
+0.22(+2.32%)
Nov 01, 2023
9.581
9.669
9.504
9.650
77,466,600
+0.16(+1.64%)
Oct 31, 2023
9.465
9.650
9.377
9.494
84,482,952
+0.13(+1.35%)
Oct 30, 2023
9.664
9.722
9.281
9.367
111,069,824
-0.18(-1.91%)
Oct 27, 2023
10.48
10.52
9.492
9.549
195,853,488
-1.33(-12.25%)
Oct 26, 2023
11.42
11.44
10.86
10.88
88,257,720
-0.18(-1.65%)
Oct 25, 2023
10.88
11.16
10.75
11.06
77,056,016
+0.14(+1.32%)
Oct 24, 2023
11.03
11.09
10.91
10.92
49,786,184
-0.09(-0.78%)
Oct 23, 2023
11.07
11.21
10.95
11.01
51,169,392
-0.15(-1.37%)
Oct 20, 2023
11.10
11.28
11.06
11.16
55,599,568
+0.11(+0.95%)
Oct 19, 2023
11.11
11.28
11.04
11.05
51,103,748
-0.21(-1.87%)
Oct 18, 2023
11.44
11.44
11.27
11.27
46,783,700
-0.28(-2.41%)
Oct 17, 2023
11.36
11.67
11.36
11.54
42,233,804
+0.11(+0.92%)
Oct 16, 2023
11.42
11.47
11.33
11.44
30,429,002
+0.12(+1.02%)
Oct 13, 2023
11.48
11.51
11.31
11.32
49,322,428
-0.18(-1.58%)
Oct 12, 2023
11.39
11.57
11.35
11.51
53,823,496
-0.24(-2.04%)
Oct 11, 2023
11.78
11.88
11.65
11.74
32,542,564
+0.05(+0.41%)
Oct 10, 2023
11.60
11.79
11.59
11.70
42,132,912
+0.12(+1.08%)
Oct 09, 2023
11.31
11.65
11.29
11.57
34,752,800
+0.07(+0.58%)
Oct 06, 2023
11.33
11.65
11.20
11.51
60,033,344
+0.10(+0.84%)
Oct 05, 2023
11.45
11.51
11.21
11.41
49,437,300
-0.09(-0.75%)
Oct 04, 2023
11.52
11.58
11.39
11.50
47,107,716
-0.08(-0.66%)
Oct 03, 2023
11.66
11.73
11.52
11.57
57,429,176
-0.23(-1.95%)
Oct 02, 2023
11.87
11.93
11.73
11.80
53,400,532
-0.11(-0.89%)
Sep 29, 2023
12.09
12.14
11.84
11.91
65,048,596
-0.13(-1.11%)
Sep 28, 2023
11.81
12.14
11.67
12.04
51,202,496
+0.16(+1.37%)
Sep 27, 2023
12.00
12.00
11.75
11.88
43,398,776
-0.04(-0.32%)
Sep 26, 2023
11.98
12.13
11.86
11.92
42,986,376
-0.14(-1.19%)
Sep 25, 2023
11.84
12.16
12.01
12.06
42,979,788
+0.14(+1.21%)
Sep 22, 2023
11.98
12.24
11.90
11.92
68,064,888
+0.22(+1.89%)
Sep 21, 2023
11.70
11.84
11.66
11.70
41,840,568
-0.15(-1.29%)
Sep 20, 2023
12.13
12.15
11.84
11.85
39,041,812
-0.19(-1.59%)
Sep 19, 2023
11.83
12.13
11.80
12.04
42,633,060
+0.21(+1.78%)
Sep 18, 2023
11.98
12.00
11.74
11.83
49,459,060
-0.26(-2.14%)
Sep 15, 2023
11.89
12.26
11.89
12.09
66,733,368
-0.01(-0.08%)
Sep 14, 2023
12.09
12.18
11.90
12.10
45,236,188
-0.02(-0.16%)
Sep 13, 2023
12.17
12.38
12.11
12.12
65,232,004
+0.18(+1.53%)
Sep 12, 2023
11.73
12.07
11.72
11.94
51,611,216
+0.22(+1.88%)
Sep 11, 2023
11.85
11.89
11.67
11.72
36,157,052
-0.08(-0.65%)
Sep 08, 2023
11.48
11.85
11.48
11.79
51,668,864
+0.33(+2.84%)
Sep 07, 2023
11.46
11.55
11.41
11.47
40,532,228
-0.11(-0.91%)
Sep 06, 2023
11.51
11.61
11.34
11.57
43,664,872
-0.02(-0.17%)
Sep 05, 2023
11.62
11.68
11.54
11.59
36,706,764
-0.05(-0.41%)
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
.