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: 4:10 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 (%)
Jul 31, 2003
6.108
6.341
6.108
6.290
25,846,526
+0.23(+3.85%)
Jul 30, 2003
6.130
6.136
6.028
6.056
12,866,200
-0.10(-1.66%)
Jul 29, 2003
6.164
6.193
6.005
6.159
19,406,128
-0.01(-0.18%)
Jul 28, 2003
6.238
6.250
6.142
6.170
13,772,692
-0.07(-1.09%)
Jul 25, 2003
6.182
6.250
6.068
6.238
11,656,373
+0.16(+2.72%)
Jul 24, 2003
6.142
6.182
6.039
6.073
12,287,136
+0.05(+0.85%)
Jul 23, 2003
6.051
6.062
5.943
6.022
7,781,407
+0.01(+0.09%)
Jul 22, 2003
6.142
6.142
5.931
6.017
16,818,890
+0.02(+0.28%)
Jul 21, 2003
6.159
6.199
5.971
6.000
16,181,972
-0.25(-4.00%)
Jul 18, 2003
6.199
6.255
6.125
6.250
10,130,548
+0.09(+1.48%)
Jul 17, 2003
6.216
6.221
6.056
6.159
18,192,256
-0.09(-1.46%)
Jul 16, 2003
6.460
6.460
6.221
6.250
28,873,908
-0.37(-5.58%)
Jul 15, 2003
6.454
6.625
6.437
6.619
20,429,030
+0.19(+2.92%)
Jul 14, 2003
6.511
6.540
6.409
6.432
12,766,847
+0.01(+0.18%)
Jul 11, 2003
6.358
6.443
6.346
6.420
12,604,540
+0.09(+1.44%)
Jul 10, 2003
6.324
6.369
6.227
6.329
13,614,781
+0.01(+0.09%)
Jul 09, 2003
6.295
6.386
6.284
6.324
11,078,539
-0.02(-0.36%)
Jul 08, 2003
6.398
6.489
6.341
6.346
21,868,338
-0.02(-0.27%)
Jul 07, 2003
6.255
6.415
6.227
6.363
14,056,685
+0.18(+2.94%)
Jul 03, 2003
6.182
6.267
6.091
6.182
6,870,168
+0.00(+0.00%)
Jul 02, 2003
6.153
6.250
6.113
6.182
22,473,604
+0.03(+0.46%)
Jul 01, 2003
6.199
6.199
6.000
6.153
18,814,930
-0.10(-1.55%)
Jun 30, 2003
6.272
6.375
6.238
6.250
15,387,319
-0.02(-0.36%)
Jun 27, 2003
6.386
6.409
6.267
6.272
9,750,015
-0.11(-1.78%)
Jun 26, 2003
6.324
6.483
6.312
6.386
19,407,182
+0.01(+0.18%)
Jun 25, 2003
6.483
6.545
6.324
6.375
10,879,480
-0.08(-1.23%)
Jun 24, 2003
6.369
6.511
6.352
6.454
16,791,458
+0.03(+0.44%)
Jun 23, 2003
6.597
6.608
6.398
6.426
15,329,817
-0.13(-1.91%)
Jun 20, 2003
6.528
6.602
6.500
6.551
21,357,326
+0.14(+2.13%)
Jun 19, 2003
6.523
6.568
6.415
6.415
16,390,702
-0.14(-2.08%)
Jun 18, 2003
6.551
6.597
6.517
6.551
29,677,352
-0.09(-1.37%)
Jun 17, 2003
6.454
6.659
6.426
6.642
24,095,792
+0.26(+4.01%)
Jun 16, 2003
6.284
6.386
6.255
6.386
16,768,070
+0.15(+2.37%)
Jun 13, 2003
6.409
6.409
6.130
6.238
20,640,926
-0.17(-2.66%)
Jun 12, 2003
6.454
6.545
6.312
6.409
18,349,990
-0.03(-0.53%)
Jun 11, 2003
6.210
6.449
6.136
6.443
25,573,258
+0.19(+3.00%)
Jun 10, 2003
6.039
6.255
6.028
6.255
15,862,810
+0.27(+4.56%)
Jun 09, 2003
6.091
6.096
5.943
5.982
11,461,182
-0.11(-1.77%)
Jun 06, 2003
6.142
6.369
6.039
6.091
23,307,470
+0.06(+1.04%)
Jun 05, 2003
5.954
6.039
5.869
6.028
20,133,606
+0.02(+0.38%)
Jun 04, 2003
6.085
6.085
5.829
6.005
27,333,488
-0.07(-1.22%)
Jun 03, 2003
6.210
6.272
5.988
6.079
28,213,426
-0.22(-3.43%)
Jun 02, 2003
6.056
6.363
6.039
6.295
43,605,844
+0.32(+5.43%)
May 30, 2003
5.772
6.000
5.744
5.971
23,817,778
+0.24(+4.17%)
May 29, 2003
5.801
5.857
5.721
5.732
19,862,802
-0.10(-1.66%)
May 28, 2003
5.801
6.000
5.772
5.829
29,877,466
+0.06(+1.08%)
May 27, 2003
5.437
5.783
5.402
5.766
23,009,760
+0.33(+6.07%)
May 23, 2003
5.522
5.545
5.408
5.437
11,853,673
-0.09(-1.65%)
May 22, 2003
5.533
5.596
5.528
5.528
12,255,659
+0.03(+0.52%)
May 21, 2003
5.431
5.499
5.374
5.499
12,510,638
+0.03(+0.52%)
May 20, 2003
5.619
5.664
5.402
5.471
17,168,298
-0.11(-2.04%)
May 19, 2003
5.641
5.658
5.573
5.584
15,511,116
-0.11(-2.00%)
May 16, 2003
5.624
5.727
5.619
5.698
17,981,590
+0.03(+0.60%)
May 15, 2003
5.698
5.778
5.641
5.664
22,668,442
-0.03(-0.60%)
May 14, 2003
5.778
5.829
5.670
5.698
13,991,094
-0.07(-1.18%)
May 13, 2003
5.715
5.766
5.710
5.766
13,787,639
+0.06(+1.00%)
May 12, 2003
5.647
5.744
5.573
5.710
11,223,613
+0.09(+1.52%)
May 09, 2003
5.630
5.664
5.567
5.624
18,542,366
-0.02(-0.30%)
May 08, 2003
5.658
5.687
5.624
5.641
10,157,804
-0.05(-0.80%)
May 07, 2003
5.658
5.732
5.619
5.687
19,633,498
-0.02(-0.30%)
May 06, 2003
5.721
5.749
5.687
5.704
21,081,070
-0.01(-0.20%)
May 05, 2003
5.715
5.744
5.687
5.715
22,756,014
+0.01(+0.10%)
May 02, 2003
5.437
5.749
5.437
5.710
22,362,644
+0.03(+0.60%)
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
.