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
UNCHANGED
Streaming Delayed 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 28, 2002
9.117
9.486
9.077
9.209
12,155,153
+0.13(+1.46%)
Jun 27, 2002
9.077
9.209
8.778
9.077
20,273,704
+0.01(+0.13%)
Jun 26, 2002
8.991
9.175
8.933
9.065
12,950,173
-0.17(-1.87%)
Jun 25, 2002
9.209
9.520
9.158
9.238
14,328,428
+0.31(+3.41%)
Jun 21, 2002
8.870
9.025
8.841
8.933
17,382,896
-0.12(-1.34%)
Jun 20, 2002
9.227
9.232
9.031
9.054
14,650,188
-0.43(-4.55%)
Jun 19, 2002
9.664
9.773
9.474
9.486
11,735,579
-0.25(-2.60%)
Jun 18, 2002
9.411
9.814
9.336
9.739
10,197,486
+0.32(+3.42%)
Jun 17, 2002
9.250
9.440
9.221
9.417
12,462,146
+0.27(+2.96%)
Jun 14, 2002
9.290
9.319
8.991
9.146
17,456,386
-0.45(-4.74%)
Jun 12, 2002
9.681
9.745
9.497
9.601
11,456,905
-0.08(-0.83%)
Jun 11, 2002
9.722
9.992
9.653
9.681
10,679,258
+0.02(+0.18%)
Jun 10, 2002
9.612
9.762
9.526
9.664
7,000,727
+0.14(+1.45%)
Jun 07, 2002
9.612
9.612
9.445
9.526
11,587,381
-0.12(-1.19%)
Jun 06, 2002
9.785
9.848
9.532
9.641
10,072,395
-0.12(-1.18%)
Jun 05, 2002
9.768
9.831
9.641
9.756
10,682,386
-0.40(-3.97%)
May 31, 2002
10.11
10.27
10.06
10.16
11,340,153
+0.03(+0.34%)
May 28, 2002
10.27
10.34
10.10
10.12
9,941,398
-0.09(-0.85%)
May 27, 2002
10.46
10.46
10.16
10.21
8,106,562
+0.00(+0.00%)
May 24, 2002
10.46
10.46
10.16
10.21
8,092,316
-0.20(-1.88%)
May 23, 2002
10.45
10.46
10.19
10.41
13,734,943
-0.06(-0.61%)
May 22, 2002
10.16
10.49
10.14
10.47
25,488,764
+0.35(+3.47%)
May 21, 2002
9.906
10.19
9.906
10.12
38,201,960
+0.49(+5.08%)
May 20, 2002
9.670
9.716
9.497
9.630
9,192,244
+0.01(+0.06%)
May 17, 2002
9.543
9.664
9.526
9.624
7,841,614
+0.08(+0.84%)
May 16, 2002
9.583
9.699
9.526
9.543
13,331,004
-0.03(-0.36%)
May 15, 2002
9.474
9.681
9.457
9.578
14,435,797
+0.09(+0.91%)
May 14, 2002
9.445
9.532
9.353
9.491
20,431,456
+0.17(+1.85%)
May 13, 2002
9.152
9.336
9.117
9.319
9,409,589
+0.21(+2.27%)
May 10, 2002
9.244
9.296
9.060
9.111
9,130,742
-0.06(-0.69%)
May 09, 2002
9.111
9.267
9.065
9.175
12,392,478
-0.03(-0.38%)
May 08, 2002
9.094
9.330
9.088
9.209
14,245,729
+0.21(+2.30%)
May 07, 2002
9.094
9.347
8.979
9.002
12,707,810
-0.17(-1.82%)
May 06, 2002
9.209
9.342
9.158
9.169
10,439,501
-0.09(-0.99%)
May 03, 2002
9.221
9.319
9.071
9.261
14,796,649
-0.01(-0.06%)
May 02, 2002
9.370
9.434
9.227
9.267
21,696,262
-0.14(-1.47%)
May 01, 2002
9.192
9.474
9.019
9.405
16,713,488
+0.20(+2.13%)
Apr 30, 2002
9.065
9.290
9.037
9.209
9,757,758
+0.08(+0.88%)
Apr 29, 2002
9.296
9.347
9.065
9.129
9,369,804
-0.25(-2.70%)
Apr 26, 2002
9.376
9.434
9.284
9.382
8,785,005
-0.01(-0.12%)
Apr 25, 2002
9.353
9.394
9.209
9.394
8,235,823
+0.06(+0.62%)
Apr 24, 2002
9.486
9.641
9.330
9.336
7,966,531
-0.13(-1.40%)
Apr 23, 2002
9.221
9.566
9.215
9.468
13,622,187
+0.23(+2.49%)
Apr 22, 2002
9.417
9.417
9.209
9.238
12,274,858
-0.18(-1.89%)
Apr 19, 2002
9.227
9.497
9.152
9.417
11,389,147
+0.28(+3.09%)
Apr 18, 2002
9.342
9.365
8.922
9.134
13,366,273
-0.18(-1.92%)
Apr 17, 2002
9.497
9.497
9.186
9.313
29,619,878
+0.18(+2.02%)
Apr 16, 2002
8.806
9.204
8.743
9.129
18,815,008
+0.46(+5.31%)
Apr 15, 2002
8.864
8.933
8.663
8.668
7,862,810
-0.16(-1.83%)
Apr 12, 2002
8.709
8.864
8.663
8.829
8,185,786
+0.25(+2.95%)
Apr 11, 2002
8.979
8.979
8.576
8.576
12,466,316
-0.40(-4.49%)
Apr 10, 2002
8.720
9.060
8.674
8.979
12,066,026
+0.33(+3.79%)
Apr 09, 2002
8.703
8.737
8.611
8.651
8,724,545
-0.05(-0.53%)
Apr 08, 2002
8.634
8.697
8.565
8.697
10,079,519
+0.03(+0.40%)
Apr 05, 2002
8.829
8.858
8.634
8.663
14,480,274
-0.05(-0.59%)
Apr 04, 2002
8.778
8.835
8.663
8.714
12,869,038
+0.05(+0.53%)
Apr 03, 2002
8.864
9.065
8.645
8.668
17,224,448
-0.18(-2.02%)
Apr 02, 2002
8.991
9.025
8.824
8.847
14,791,610
-0.21(-2.29%)
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
.