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, 2008
2.872
3.039
2.567
2.769
132,316,768
-0.10(-3.41%)
Jun 27, 2008
2.918
2.947
2.820
2.866
97,260,640
-0.05(-1.78%)
Jun 26, 2008
2.918
2.970
2.843
2.918
143,032,416
-0.10(-3.24%)
Jun 25, 2008
3.085
3.148
3.005
3.016
70,592,088
-0.05(-1.50%)
Jun 24, 2008
3.062
3.160
3.022
3.062
190,631,360
+0.02(+0.76%)
Jun 23, 2008
3.390
3.390
3.039
3.039
141,579,792
-0.31(-9.12%)
Jun 20, 2008
3.592
3.620
3.304
3.344
169,594,928
-0.29(-8.07%)
Jun 19, 2008
3.638
3.655
3.528
3.638
69,072,224
+0.06(+1.61%)
Jun 18, 2008
3.741
3.747
3.505
3.580
168,352,640
-0.22(-5.76%)
Jun 17, 2008
3.793
3.885
3.753
3.799
97,906,664
+0.06(+1.54%)
Jun 16, 2008
3.597
3.770
3.574
3.741
110,907,368
+0.13(+3.67%)
Jun 13, 2008
3.534
3.626
3.511
3.609
103,376,128
+0.16(+4.50%)
Jun 12, 2008
3.482
3.540
3.402
3.454
56,365,968
+0.02(+0.50%)
Jun 11, 2008
3.528
3.540
3.436
3.436
74,445,840
-0.09(-2.45%)
Jun 10, 2008
3.557
3.597
3.465
3.523
59,955,568
-0.14(-3.77%)
Jun 09, 2008
3.534
3.661
3.494
3.661
88,211,096
+0.18(+5.30%)
Jun 06, 2008
3.655
3.655
3.436
3.477
112,029,368
-0.21(-5.63%)
Jun 05, 2008
3.730
3.741
3.603
3.684
84,347,640
-0.03(-0.93%)
Jun 04, 2008
3.822
3.851
3.698
3.718
97,537,096
-0.13(-3.29%)
Jun 03, 2008
3.851
3.885
3.793
3.845
97,355,392
+0.02(+0.60%)
Jun 02, 2008
3.943
3.989
3.799
3.822
90,271,232
-0.09(-2.35%)
May 30, 2008
3.960
3.983
3.856
3.914
96,819,544
+0.05(+1.34%)
May 29, 2008
3.908
3.925
3.856
3.862
49,419,968
-0.04(-1.03%)
May 28, 2008
3.989
4.041
3.851
3.902
88,569,248
-0.01(-0.29%)
May 27, 2008
3.908
4.029
3.793
3.914
123,608,104
-0.04(-1.02%)
May 26, 2008
4.023
4.029
3.874
3.954
0
+0.00(+0.00%)
May 23, 2008
4.023
4.029
3.874
3.954
116,171,888
-0.17(-4.05%)
May 22, 2008
4.311
4.311
4.052
4.121
185,602,880
-0.37(-8.21%)
May 21, 2008
4.622
4.622
4.467
4.490
75,417,296
-0.12(-2.50%)
May 20, 2008
4.616
4.622
4.530
4.605
75,314,784
-0.01(-0.25%)
May 19, 2008
4.674
4.708
4.605
4.616
62,589,272
-0.05(-1.11%)
May 16, 2008
4.726
4.749
4.622
4.668
71,670,840
-0.03(-0.73%)
May 15, 2008
4.708
4.743
4.662
4.703
74,220,960
+0.02(+0.37%)
May 14, 2008
4.749
4.818
4.668
4.685
62,858,308
-0.05(-1.09%)
May 13, 2008
4.697
4.772
4.691
4.737
66,354,652
+0.05(+0.98%)
May 12, 2008
4.703
4.731
4.674
4.691
49,785,200
+0.03(+0.62%)
May 09, 2008
4.720
4.795
4.633
4.662
71,294,976
-0.06(-1.22%)
May 08, 2008
4.633
4.731
4.547
4.720
84,150,800
+0.14(+3.02%)
May 07, 2008
4.766
4.783
4.553
4.582
102,140,864
-0.18(-3.75%)
May 06, 2008
4.760
4.777
4.714
4.760
65,873,624
-0.03(-0.72%)
May 05, 2008
4.760
4.823
4.697
4.795
66,750,292
+0.03(+0.73%)
May 02, 2008
4.921
4.996
4.691
4.760
131,014,464
-0.12(-2.48%)
May 01, 2008
4.766
4.915
4.731
4.881
109,682,752
+0.13(+2.66%)
Apr 30, 2008
4.726
4.846
4.703
4.754
115,553,296
+0.08(+1.72%)
Apr 29, 2008
4.731
4.823
4.651
4.674
109,549,840
-0.05(-1.10%)
Apr 28, 2008
4.691
4.846
4.662
4.726
296,203,200
+0.41(+9.47%)
Apr 25, 2008
4.720
4.737
4.311
4.317
394,722,944
-0.52(-10.71%)
Apr 24, 2008
4.616
5.059
4.495
4.835
420,036,288
+0.51(+11.85%)
Apr 23, 2008
4.467
4.507
4.236
4.323
145,613,568
-0.08(-1.83%)
Apr 22, 2008
4.432
4.524
4.328
4.403
110,006,856
-0.05(-1.04%)
Apr 21, 2008
4.317
4.472
4.294
4.449
130,871,944
+0.16(+3.76%)
Apr 18, 2008
4.213
4.317
4.208
4.288
165,407,328
+0.11(+2.62%)
Apr 17, 2008
4.110
4.208
4.075
4.179
112,575,280
+0.04(+0.97%)
Apr 16, 2008
4.000
4.150
3.983
4.138
110,232,800
+0.18(+4.51%)
Apr 15, 2008
3.931
3.977
3.839
3.960
77,888,496
+0.06(+1.47%)
Apr 14, 2008
3.851
3.931
3.851
3.902
68,683,744
+0.05(+1.35%)
Apr 11, 2008
3.793
3.902
3.782
3.851
80,622,144
-0.03(-0.74%)
Apr 10, 2008
3.868
3.925
3.799
3.879
82,465,512
+0.01(+0.30%)
Apr 09, 2008
3.995
4.029
3.828
3.868
95,895,120
-0.11(-2.75%)
Apr 08, 2008
3.851
4.041
3.839
3.977
193,014,864
+0.10(+2.67%)
Apr 07, 2008
3.885
3.954
3.799
3.874
121,758,624
+0.14(+3.70%)
Apr 04, 2008
3.701
3.753
3.569
3.736
116,167,512
+0.02(+0.46%)
Apr 03, 2008
3.494
3.718
3.482
3.718
117,671,624
+0.19(+5.38%)
Apr 02, 2008
3.425
3.643
3.413
3.528
113,330,416
+0.09(+2.68%)
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
.