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 (%)
Aug 31, 2012
5.413
5.436
5.367
5.385
48,620,352
+0.02(+0.32%)
Aug 30, 2012
5.361
5.385
5.333
5.367
28,547,058
-0.01(-0.11%)
Aug 29, 2012
5.379
5.419
5.356
5.373
45,300,436
-0.04(-0.75%)
Aug 27, 2012
5.482
5.488
5.408
5.413
39,469,420
-0.06(-1.05%)
Aug 24, 2012
5.431
5.488
5.425
5.471
33,961,596
+0.02(+0.42%)
Aug 23, 2012
5.448
5.500
5.431
5.448
40,828,292
-0.02(-0.42%)
Aug 22, 2012
5.477
5.511
5.419
5.471
46,774,516
-0.02(-0.42%)
Aug 21, 2012
5.563
5.592
5.488
5.494
45,587,300
-0.06(-1.04%)
Aug 20, 2012
5.523
5.557
5.482
5.552
67,484,264
+0.00(+0.00%)
Aug 17, 2012
5.569
5.638
5.534
5.552
59,902,656
+0.02(+0.42%)
Aug 16, 2012
5.477
5.575
5.471
5.529
59,537,984
+0.06(+1.05%)
Aug 15, 2012
5.442
5.497
5.425
5.471
36,844,348
+0.03(+0.53%)
Aug 14, 2012
5.448
5.569
5.431
5.442
82,586,544
+0.02(+0.43%)
Aug 13, 2012
5.390
5.431
5.333
5.419
36,636,640
+0.03(+0.53%)
Aug 10, 2012
5.361
5.396
5.321
5.390
34,033,196
+0.01(+0.11%)
Aug 09, 2012
5.367
5.454
5.361
5.385
53,616,248
-0.01(-0.11%)
Aug 08, 2012
5.333
5.408
5.327
5.390
39,254,652
+0.02(+0.43%)
Aug 07, 2012
5.292
5.413
5.292
5.367
75,582,408
+0.09(+1.75%)
Aug 06, 2012
5.263
5.310
5.240
5.275
41,316,712
+0.03(+0.66%)
Aug 03, 2012
5.200
5.275
5.165
5.240
67,018,060
+0.10(+1.91%)
Aug 02, 2012
5.183
5.206
5.085
5.142
78,599,776
-0.07(-1.33%)
Aug 01, 2012
5.356
5.431
5.183
5.212
114,389,648
-0.09(-1.63%)
Jul 31, 2012
5.235
5.321
5.229
5.298
72,158,704
+0.08(+1.54%)
Jul 30, 2012
5.183
5.264
5.166
5.218
71,431,408
+0.06(+1.11%)
Jul 27, 2012
5.155
5.218
5.092
5.160
118,576,464
+0.02(+0.45%)
Jul 26, 2012
5.189
5.223
5.063
5.137
90,316,792
-0.01(-0.11%)
Jul 25, 2012
5.258
5.275
5.111
5.143
77,326,416
-0.05(-0.99%)
Jul 24, 2012
5.258
5.298
5.132
5.195
93,264,704
-0.06(-1.20%)
Jul 23, 2012
5.206
5.278
5.189
5.258
58,898,608
-0.02(-0.43%)
Jul 20, 2012
5.321
5.361
5.264
5.281
48,786,404
-0.08(-1.50%)
Jul 19, 2012
5.418
5.447
5.350
5.361
58,545,104
-0.02(-0.32%)
Jul 18, 2012
5.378
5.459
5.355
5.378
54,050,360
+0.02(+0.43%)
Jul 17, 2012
5.321
5.361
5.229
5.355
51,465,984
+0.05(+0.86%)
Jul 16, 2012
5.287
5.344
5.246
5.309
50,292,592
-0.01(-0.11%)
Jul 13, 2012
5.252
5.344
5.241
5.315
52,724,608
+0.08(+1.53%)
Jul 12, 2012
5.309
5.321
5.229
5.235
96,071,200
-0.11(-2.14%)
Jul 11, 2012
5.350
5.378
5.309
5.350
55,858,080
-0.01(-0.21%)
Jul 10, 2012
5.447
5.476
5.321
5.361
58,454,316
-0.06(-1.06%)
Jul 09, 2012
5.424
5.430
5.338
5.418
65,186,136
-0.03(-0.53%)
Jul 06, 2012
5.430
5.459
5.390
5.447
52,954,444
-0.04(-0.73%)
Jul 05, 2012
5.545
5.585
5.464
5.487
55,413,892
-0.02(-0.31%)
Jul 03, 2012
5.464
5.613
5.441
5.504
86,555,808
+0.12(+2.24%)
Jul 02, 2012
5.447
5.504
5.332
5.384
110,392,240
-0.11(-2.09%)
Jun 29, 2012
5.705
5.722
5.424
5.499
240,705,632
-0.29(-4.96%)
Jun 28, 2012
5.694
5.785
5.694
5.785
66,855,552
+0.04(+0.70%)
Jun 27, 2012
5.762
5.791
5.717
5.745
58,037,180
+0.01(+0.10%)
Jun 26, 2012
5.768
5.780
5.711
5.740
55,583,132
+0.00(+0.00%)
Jun 25, 2012
5.808
5.837
5.705
5.740
77,214,824
-0.10(-1.77%)
Jun 22, 2012
5.934
5.963
5.837
5.843
98,620,744
-0.05(-0.78%)
Jun 21, 2012
6.106
6.124
5.877
5.889
69,794,088
-0.22(-3.57%)
Jun 20, 2012
6.066
6.158
6.032
6.106
71,158,112
+0.05(+0.85%)
Jun 19, 2012
5.946
6.101
5.934
6.055
64,801,524
+0.13(+2.13%)
Jun 18, 2012
5.934
5.963
5.883
5.929
47,742,212
-0.01(-0.10%)
Jun 15, 2012
5.963
5.975
5.883
5.934
68,822,488
-0.03(-0.58%)
Jun 14, 2012
5.889
5.992
5.854
5.969
65,455,836
+0.06(+1.07%)
Jun 13, 2012
5.957
6.012
5.860
5.906
72,139,744
-0.11(-1.90%)
Jun 12, 2012
6.003
6.049
5.912
6.020
61,284,468
+0.03(+0.48%)
Jun 11, 2012
6.175
6.192
5.992
5.992
62,435,832
-0.12(-1.97%)
Jun 08, 2012
6.009
6.124
5.952
6.112
53,745,632
+0.06(+1.04%)
Jun 07, 2012
6.152
6.181
6.032
6.049
58,995,904
-0.01(-0.19%)
Jun 06, 2012
5.900
6.066
5.889
6.061
87,963,400
+0.22(+3.73%)
Jun 05, 2012
5.740
5.871
5.717
5.843
66,818,304
+0.09(+1.49%)
Jun 04, 2012
5.820
5.837
5.682
5.757
99,941,896
-0.05(-0.79%)
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
.