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, May 21, 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 (%)
Feb 29, 2008
3.736
3.765
3.691
3.713
83,413,872
-0.05(-1.36%)
Feb 28, 2008
3.713
3.799
3.708
3.765
73,997,536
+0.01(+0.30%)
Feb 27, 2008
3.691
3.753
3.640
3.753
68,729,080
+0.05(+1.23%)
Feb 26, 2008
3.662
3.725
3.600
3.708
54,807,232
+0.03(+0.93%)
Feb 25, 2008
3.560
3.702
3.503
3.674
57,979,464
+0.12(+3.36%)
Feb 22, 2008
3.549
3.560
3.435
3.554
55,040,632
+0.01(+0.32%)
Feb 21, 2008
3.651
3.662
3.486
3.543
99,280,992
-0.10(-2.81%)
Feb 20, 2008
3.657
3.668
3.611
3.645
43,258,844
-0.04(-1.08%)
Feb 19, 2008
3.696
3.742
3.651
3.685
51,078,016
+0.02(+0.47%)
Feb 18, 2008
3.662
3.679
3.617
3.668
0
+0.00(+0.00%)
Feb 15, 2008
3.662
3.679
3.617
3.668
39,937,052
-0.01(-0.15%)
Feb 14, 2008
3.731
3.748
3.657
3.674
43,801,176
-0.07(-1.82%)
Feb 13, 2008
3.708
3.765
3.685
3.742
50,754,768
+0.07(+1.86%)
Feb 12, 2008
3.617
3.827
3.605
3.674
104,150,328
+0.04(+1.10%)
Feb 11, 2008
3.475
3.702
3.435
3.634
94,511,000
+0.18(+5.10%)
Feb 08, 2008
3.492
3.514
3.418
3.458
57,709,860
-0.05(-1.46%)
Feb 07, 2008
3.560
3.583
3.452
3.509
99,996,560
-0.08(-2.22%)
Feb 06, 2008
3.617
3.651
3.554
3.588
69,219,960
-0.07(-1.87%)
Feb 05, 2008
3.753
3.765
3.611
3.657
63,581,472
-0.14(-3.74%)
Feb 04, 2008
3.895
3.941
3.782
3.799
64,756,144
-0.10(-2.48%)
Feb 01, 2008
3.804
3.924
3.753
3.895
66,607,396
+0.12(+3.16%)
Jan 31, 2008
3.799
3.839
3.742
3.776
84,594,232
-0.06(-1.63%)
Jan 30, 2008
3.793
3.947
3.770
3.839
65,326,576
+0.03(+0.90%)
Jan 29, 2008
3.867
3.867
3.731
3.804
72,583,720
-0.01(-0.15%)
Jan 28, 2008
3.696
3.856
3.645
3.810
82,139,240
+0.07(+1.82%)
Jan 25, 2008
3.588
3.810
3.588
3.742
152,800,048
+0.18(+5.11%)
Jan 24, 2008
3.640
3.640
3.475
3.560
115,246,520
-0.02(-0.64%)
Jan 23, 2008
3.315
3.588
3.264
3.583
130,151,992
+0.21(+6.24%)
Jan 22, 2008
3.145
3.429
3.128
3.372
137,970,800
+0.01(+0.17%)
Jan 21, 2008
3.304
3.412
3.298
3.367
0
+0.00(+0.00%)
Jan 18, 2008
3.304
3.412
3.298
3.367
103,563,400
+0.09(+2.78%)
Jan 17, 2008
3.367
3.367
3.230
3.276
136,949,328
-0.06(-1.71%)
Jan 16, 2008
3.423
3.423
3.304
3.332
113,487,304
-0.06(-1.84%)
Jan 15, 2008
3.480
3.480
3.361
3.395
75,031,248
-0.12(-3.40%)
Jan 14, 2008
3.480
3.531
3.463
3.514
52,250,676
+0.07(+1.98%)
Jan 11, 2008
3.514
3.549
3.440
3.446
58,900,536
-0.11(-3.04%)
Jan 10, 2008
3.412
3.583
3.321
3.554
108,397,328
+0.10(+2.97%)
Jan 09, 2008
3.475
3.492
3.276
3.452
136,748,496
-0.02(-0.49%)
Jan 08, 2008
3.554
3.611
3.463
3.469
84,324,296
-0.03(-0.97%)
Jan 07, 2008
3.531
3.583
3.469
3.503
82,662,808
+0.02(+0.49%)
Jan 04, 2008
3.628
3.628
3.412
3.486
101,580,976
-0.18(-4.96%)
Jan 03, 2008
3.787
3.787
3.645
3.668
82,976,472
-0.09(-2.27%)
Jan 02, 2008
3.827
3.850
3.702
3.753
58,453,600
-0.07(-1.93%)
Jan 01, 2008
3.793
3.839
3.782
3.827
0
+0.00(+0.00%)
Dec 31, 2007
3.793
3.839
3.782
3.827
45,447,872
+0.02(+0.45%)
Dec 28, 2007
3.895
3.907
3.799
3.810
42,258,220
-0.08(-2.05%)
Dec 27, 2007
3.907
3.947
3.867
3.890
43,450,940
-0.03(-0.73%)
Dec 26, 2007
3.816
3.935
3.799
3.918
49,369,720
+0.08(+2.07%)
Dec 24, 2007
3.839
3.861
3.816
3.839
21,282,236
-0.02(-0.59%)
Dec 21, 2007
3.867
3.895
3.821
3.861
67,833,208
+0.00(+0.00%)
Dec 20, 2007
3.844
3.890
3.799
3.861
51,703,552
+0.02(+0.44%)
Dec 19, 2007
3.867
3.890
3.799
3.844
53,028,776
-0.03(-0.73%)
Dec 18, 2007
3.895
3.918
3.816
3.873
77,184,568
+0.01(+0.15%)
Dec 17, 2007
3.912
3.941
3.839
3.867
57,404,432
-0.05(-1.31%)
Dec 14, 2007
3.935
3.958
3.901
3.918
69,120,928
-0.06(-1.43%)
Dec 13, 2007
3.981
4.009
3.924
3.975
91,985,192
-0.04(-0.99%)
Dec 12, 2007
4.038
4.072
3.947
4.015
90,303,080
+0.05(+1.29%)
Dec 11, 2007
4.060
4.163
3.947
3.964
90,740,280
-0.10(-2.38%)
Dec 10, 2007
4.038
4.248
4.003
4.060
81,051,504
+0.05(+1.13%)
Dec 07, 2007
4.009
4.089
3.992
4.015
57,519,596
+0.00(+0.00%)
Dec 06, 2007
4.003
4.026
3.964
4.015
76,172,520
+0.05(+1.15%)
Dec 05, 2007
4.055
4.092
3.964
3.969
106,394,608
+0.01(+0.14%)
Dec 04, 2007
4.094
4.117
3.941
3.964
97,449,968
-0.16(-3.86%)
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
.