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
)
11.54
-0.14 (-1.24%)
Streaming Delayed Price
Updated: 2:55 PM EDT, May 29, 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 (%)
Aug 30, 2002
6.614
6.756
6.568
6.693
9,216,847
+0.08(+1.20%)
Aug 29, 2002
6.574
6.710
6.551
6.614
11,703,324
+0.00(+0.00%)
Aug 28, 2002
6.762
6.779
6.563
6.614
15,593,764
-0.15(-2.19%)
Aug 27, 2002
6.938
7.063
6.705
6.762
15,917,850
-0.11(-1.57%)
Aug 26, 2002
6.756
6.932
6.722
6.870
10,190,160
+0.17(+2.55%)
Aug 23, 2002
6.875
6.898
6.671
6.699
12,018,090
-0.22(-3.20%)
Aug 22, 2002
6.841
6.961
6.762
6.921
13,409,568
+0.13(+1.84%)
Aug 21, 2002
6.824
6.949
6.739
6.796
22,499,628
+0.02(+0.34%)
Aug 20, 2002
6.841
6.955
6.716
6.773
15,780,865
+0.30(+4.57%)
Aug 16, 2002
6.597
6.631
6.454
6.477
12,440,475
-0.13(-1.89%)
Aug 15, 2002
6.540
6.716
6.244
6.602
17,347,310
+0.15(+2.29%)
Aug 14, 2002
6.506
6.545
6.056
6.454
34,133,316
-0.05(-0.79%)
Aug 13, 2002
6.619
6.739
6.420
6.506
15,721,429
-0.11(-1.72%)
Aug 12, 2002
6.710
6.807
6.568
6.619
14,831,467
-0.36(-5.21%)
Aug 07, 2002
7.137
7.035
6.813
6.983
12,642,875
+0.07(+0.99%)
Aug 06, 2002
6.870
7.052
6.824
6.915
11,235,922
+0.23(+3.40%)
Aug 05, 2002
7.108
7.137
6.631
6.688
23,127,402
-0.39(-5.54%)
Aug 02, 2002
7.450
7.450
6.938
7.080
13,634,652
-0.34(-4.60%)
Aug 01, 2002
7.603
7.689
7.398
7.421
12,880,620
-0.24(-3.12%)
Jul 31, 2002
7.507
7.660
7.421
7.660
12,169,143
+0.15(+2.05%)
Jul 30, 2002
7.489
7.598
7.398
7.507
12,535,256
+0.04(+0.53%)
Jul 29, 2002
7.364
7.563
7.245
7.467
16,397,736
+0.30(+4.21%)
Jul 26, 2002
7.108
7.245
6.978
7.165
10,567,000
+0.02(+0.32%)
Jul 25, 2002
7.120
7.279
6.887
7.143
20,487,060
-0.05(-0.63%)
Jul 24, 2002
6.824
7.307
6.551
7.188
22,047,350
+0.31(+4.46%)
Jul 23, 2002
7.086
7.086
6.830
6.881
21,364,360
-0.10(-1.39%)
Jul 22, 2002
7.080
7.342
6.796
6.978
24,058,336
-0.07(-0.97%)
Jul 19, 2002
7.285
7.387
6.955
7.046
16,240,002
-0.07(-1.04%)
Jul 17, 2002
7.325
7.683
7.012
7.120
23,423,178
-0.05(-0.71%)
Jul 12, 2002
7.507
7.609
7.114
7.171
31,758,502
-0.32(-4.32%)
Jul 11, 2002
7.819
7.825
7.359
7.495
36,023,848
-0.46(-5.79%)
Jul 10, 2002
8.542
8.547
7.933
7.956
31,232,192
-0.64(-7.41%)
Jul 09, 2002
8.678
8.803
8.604
8.593
11,925,770
-0.02(-0.26%)
Jul 08, 2002
8.854
8.911
8.547
8.615
13,146,500
-0.31(-3.44%)
Jul 05, 2002
8.758
8.951
8.758
8.923
6,560,853
+0.22(+2.55%)
Jul 04, 2002
8.780
8.883
8.530
8.701
16,101,082
+0.00(+0.00%)
Jul 03, 2002
8.780
8.883
8.530
8.701
16,100,555
-0.26(-2.92%)
Jul 02, 2002
8.832
9.093
8.672
8.962
17,664,010
+0.14(+1.55%)
Jul 01, 2002
9.099
9.235
8.814
8.826
11,328,945
-0.27(-3.00%)
Jun 28, 2002
9.008
9.372
8.968
9.099
12,302,786
+0.13(+1.46%)
Jun 27, 2002
8.968
9.099
8.672
8.968
20,519,942
+0.01(+0.13%)
Jun 26, 2002
8.883
9.065
8.826
8.957
13,107,462
-0.17(-1.87%)
Jun 25, 2002
9.099
9.406
9.048
9.127
14,502,457
+0.30(+3.41%)
Jun 21, 2002
8.763
8.917
8.735
8.826
17,594,024
-0.12(-1.34%)
Jun 20, 2002
9.116
9.122
8.923
8.945
14,828,126
-0.43(-4.55%)
Jun 19, 2002
9.548
9.656
9.360
9.372
11,878,116
-0.25(-2.60%)
Jun 18, 2002
9.298
9.696
9.224
9.622
10,321,342
+0.32(+3.42%)
Jun 17, 2002
9.139
9.326
9.110
9.304
12,613,508
+0.27(+2.96%)
Jun 14, 2002
9.178
9.207
8.883
9.036
17,668,408
-0.45(-4.74%)
Jun 12, 2002
9.565
9.628
9.383
9.486
11,596,057
-0.08(-0.83%)
Jun 11, 2002
9.605
9.872
9.537
9.565
10,808,966
+0.02(+0.18%)
Jun 10, 2002
9.497
9.645
9.412
9.548
7,085,756
+0.14(+1.45%)
Jun 07, 2002
9.497
9.497
9.332
9.412
11,728,118
-0.11(-1.19%)
Jun 06, 2002
9.667
9.730
9.417
9.525
10,194,732
-0.11(-1.18%)
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
.