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
)
11.68
-0.48 (-3.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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, 2020
5.788
5.814
5.696
5.721
59,669,336
-0.10(-1.73%)
Aug 28, 2020
5.814
5.830
5.755
5.822
47,605,636
+0.03(+0.43%)
Aug 27, 2020
5.730
5.856
5.730
5.797
54,470,404
+0.08(+1.32%)
Aug 26, 2020
5.822
5.847
5.679
5.721
57,922,204
-0.10(-1.73%)
Aug 25, 2020
5.881
5.956
5.755
5.822
59,045,884
-0.03(-0.57%)
Aug 24, 2020
5.646
5.872
5.612
5.856
77,436,632
+0.27(+4.80%)
Aug 21, 2020
5.688
5.747
5.579
5.587
46,678,124
-0.15(-2.63%)
Aug 20, 2020
5.679
5.780
5.646
5.738
49,825,400
-0.03(-0.44%)
Aug 19, 2020
5.780
5.889
5.755
5.763
52,602,156
-0.02(-0.29%)
Aug 18, 2020
5.856
5.881
5.780
5.780
48,192,488
-0.08(-1.29%)
Aug 17, 2020
5.914
5.923
5.763
5.856
76,918,464
-0.05(-0.85%)
Aug 14, 2020
5.847
5.965
5.814
5.906
51,873,908
+0.01(+0.14%)
Aug 13, 2020
5.898
6.023
5.872
5.898
59,667,172
-0.07(-1.13%)
Aug 12, 2020
6.149
6.183
5.923
5.965
70,535,720
-0.08(-1.39%)
Aug 11, 2020
6.049
6.191
6.032
6.049
88,202,008
+0.10(+1.69%)
Aug 10, 2020
5.797
5.981
5.793
5.948
68,218,184
+0.19(+3.35%)
Aug 07, 2020
5.763
5.805
5.696
5.755
56,597,172
-0.06(-1.01%)
Aug 06, 2020
5.814
5.872
5.780
5.814
57,976,948
-0.03(-0.43%)
Aug 05, 2020
5.755
5.898
5.755
5.839
98,345,256
+0.08(+1.46%)
Aug 04, 2020
5.797
5.797
5.646
5.755
82,670,928
+0.14(+2.54%)
Aug 03, 2020
5.579
5.637
5.478
5.612
64,173,308
+0.07(+1.21%)
Jul 31, 2020
5.780
5.788
5.470
5.545
137,552,224
-0.11(-1.93%)
Jul 30, 2020
5.654
5.730
5.596
5.654
70,114,000
-0.15(-2.60%)
Jul 29, 2020
5.914
5.923
5.730
5.805
70,821,512
-0.08(-1.28%)
Jul 28, 2020
5.797
5.914
5.788
5.881
67,112,400
+0.07(+1.15%)
Jul 27, 2020
5.805
5.822
5.679
5.814
71,946,224
+0.04(+0.73%)
Jul 24, 2020
5.788
5.881
5.755
5.772
74,253,392
-0.08(-1.43%)
Jul 23, 2020
5.763
5.923
5.705
5.856
105,609,232
+0.12(+2.05%)
Jul 22, 2020
5.570
5.772
5.545
5.738
90,127,384
+0.13(+2.40%)
Jul 21, 2020
5.629
5.713
5.570
5.604
75,480,208
+0.02(+0.30%)
Jul 20, 2020
5.705
5.747
5.520
5.587
85,060,712
-0.12(-2.06%)
Jul 17, 2020
5.788
5.797
5.646
5.705
96,359,072
-0.05(-0.87%)
Jul 16, 2020
5.587
5.788
5.562
5.755
111,429,208
+0.10(+1.78%)
Jul 15, 2020
5.486
5.688
5.470
5.654
121,112,712
+0.32(+5.97%)
Jul 14, 2020
5.184
5.361
5.101
5.335
126,346,480
+0.25(+4.95%)
Jul 13, 2020
5.159
5.218
5.075
5.084
95,389,448
-0.03(-0.66%)
Jul 10, 2020
4.866
5.117
4.815
5.117
87,864,728
+0.22(+4.45%)
Jul 09, 2020
5.109
5.117
4.882
4.899
98,511,664
-0.21(-4.11%)
Jul 08, 2020
5.143
5.184
5.075
5.109
72,552,824
-0.03(-0.49%)
Jul 07, 2020
5.151
5.201
5.109
5.134
67,522,856
-0.06(-1.13%)
Jul 06, 2020
5.151
5.201
5.126
5.193
76,173,696
+0.12(+2.31%)
Jul 02, 2020
5.117
5.176
5.033
5.075
80,187,864
+0.06(+1.17%)
Jul 01, 2020
5.117
5.184
4.992
5.017
74,368,288
-0.08(-1.64%)
Jun 30, 2020
5.017
5.117
4.950
5.101
73,728,640
+0.06(+1.16%)
Jun 29, 2020
4.958
5.092
4.874
5.042
69,360,528
+0.08(+1.69%)
Jun 26, 2020
5.067
5.092
4.874
4.958
141,177,392
-0.10(-1.99%)
Jun 25, 2020
4.916
5.075
4.866
5.059
87,683,360
+0.07(+1.34%)
Jun 24, 2020
5.084
5.134
4.916
4.992
89,961,712
-0.17(-3.25%)
Jun 23, 2020
5.310
5.352
5.151
5.159
103,223,392
-0.11(-2.07%)
Jun 22, 2020
5.260
5.268
5.143
5.268
85,409,968
+0.04(+0.80%)
Jun 19, 2020
5.570
5.612
5.226
5.226
150,347,024
-0.08(-1.58%)
Jun 18, 2020
5.252
5.411
5.193
5.310
73,006,832
+0.00(+0.00%)
Jun 17, 2020
5.503
5.503
5.294
5.310
80,788,976
-0.18(-3.36%)
Jun 16, 2020
5.763
5.763
5.403
5.495
130,513,616
+0.04(+0.77%)
Jun 15, 2020
5.184
5.520
5.126
5.453
124,768,272
+0.03(+0.62%)
Jun 12, 2020
5.503
5.562
5.285
5.419
105,825,272
+0.28(+5.38%)
Jun 11, 2020
5.092
5.419
5.067
5.143
138,293,248
-0.57(-9.99%)
Jun 10, 2020
6.149
6.158
5.679
5.713
175,440,176
-0.36(-5.94%)
Jun 09, 2020
6.057
6.242
5.914
6.074
137,865,616
-0.24(-3.85%)
Jun 08, 2020
6.317
6.493
6.183
6.317
134,713,344
+0.16(+2.59%)
Jun 05, 2020
6.074
6.292
5.889
6.158
248,712,976
+0.65(+11.72%)
Jun 04, 2020
5.201
5.520
5.134
5.512
137,899,680
+0.30(+5.80%)
Jun 03, 2020
5.033
5.260
4.966
5.210
117,746,624
+0.26(+5.25%)
Jun 02, 2020
5.000
5.033
4.891
4.950
95,365,184
+0.03(+0.51%)
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
.