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
Official Closing 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 (%)
Jun 30, 2009
3.389
3.503
3.332
3.452
150,286,144
+0.16(+5.02%)
Jun 29, 2009
3.219
3.389
3.185
3.287
129,211,304
+0.10(+3.03%)
Jun 26, 2009
3.213
3.298
3.156
3.190
120,110,392
-0.04(-1.23%)
Jun 25, 2009
3.207
3.270
3.145
3.230
110,574,656
+0.03(+0.89%)
Jun 24, 2009
3.219
3.355
3.133
3.202
126,928,344
+0.06(+1.81%)
Jun 23, 2009
3.088
3.179
2.963
3.145
106,522,696
+0.09(+2.79%)
Jun 22, 2009
3.224
3.293
3.054
3.059
101,269,632
-0.19(-5.94%)
Jun 19, 2009
3.259
3.389
3.236
3.253
122,359,136
+0.02(+0.70%)
Jun 18, 2009
3.287
3.304
3.139
3.230
101,197,088
-0.02(-0.53%)
Jun 17, 2009
3.207
3.327
3.014
3.247
154,227,952
+0.02(+0.71%)
Jun 16, 2009
3.378
3.384
3.139
3.224
153,319,408
-0.17(-5.10%)
Jun 15, 2009
3.423
3.435
3.298
3.398
114,499,264
-0.08(-2.21%)
Jun 12, 2009
3.418
3.497
3.367
3.475
95,984,672
+0.07(+2.17%)
Jun 11, 2009
3.497
3.549
3.270
3.401
233,650,576
-0.12(-3.39%)
Jun 10, 2009
3.594
3.657
3.475
3.520
158,666,784
-0.04(-1.12%)
Jun 09, 2009
3.628
3.662
3.514
3.560
148,555,936
-0.07(-1.88%)
Jun 08, 2009
3.516
3.674
3.469
3.628
150,418,464
+0.01(+0.31%)
Jun 05, 2009
3.679
3.713
3.537
3.617
150,628,592
+0.00(+0.00%)
Jun 04, 2009
3.514
3.640
3.509
3.617
147,315,184
+0.10(+2.91%)
Jun 03, 2009
3.583
3.583
3.389
3.514
195,830,240
-0.13(-3.59%)
Jun 02, 2009
3.509
3.674
3.429
3.645
236,645,104
+0.16(+4.57%)
Jun 01, 2009
3.384
3.543
3.344
3.486
196,245,136
+0.22(+6.61%)
May 29, 2009
3.173
3.270
3.077
3.270
174,627,472
+0.11(+3.42%)
May 28, 2009
3.077
3.162
2.986
3.162
111,165,520
+0.13(+4.12%)
May 27, 2009
3.116
3.145
2.986
3.037
97,247,984
-0.03(-1.11%)
May 26, 2009
2.934
3.077
2.900
3.071
116,668,112
+0.08(+2.66%)
May 22, 2009
3.054
3.054
2.900
2.991
87,970,448
-0.04(-1.31%)
May 21, 2009
2.986
3.065
2.877
3.031
137,875,312
-0.12(-3.70%)
May 20, 2009
3.219
3.270
3.031
3.148
167,883,920
-0.05(-1.69%)
May 19, 2009
3.122
3.236
3.031
3.202
163,099,232
+0.07(+2.36%)
May 18, 2009
3.236
3.241
3.008
3.128
213,579,728
+0.01(+0.18%)
May 15, 2009
2.968
3.128
2.968
3.122
226,375,568
+0.19(+6.40%)
May 14, 2009
2.934
3.048
2.838
2.934
364,179,008
+0.11(+4.03%)
May 13, 2009
2.713
2.826
2.678
2.821
951,240,896
-0.31(-9.82%)
May 12, 2009
3.264
3.281
2.849
3.128
375,873,056
-0.33(-9.54%)
May 11, 2009
3.463
3.560
3.344
3.458
113,491,696
-0.09(-2.56%)
May 08, 2009
3.520
3.583
3.429
3.549
112,338,840
+0.10(+2.97%)
May 07, 2009
3.702
3.719
3.213
3.446
166,852,144
-0.11(-3.19%)
May 06, 2009
3.361
3.577
3.355
3.560
167,813,856
+0.23(+7.01%)
May 05, 2009
3.310
3.361
3.185
3.327
123,686,392
-0.01(-0.43%)
May 04, 2009
3.355
3.378
3.270
3.341
102,165,440
+0.11(+3.25%)
May 01, 2009
3.406
3.412
3.162
3.236
180,864,496
-0.16(-4.85%)
Apr 30, 2009
3.173
3.406
3.168
3.401
328,548,960
+0.33(+10.74%)
Apr 29, 2009
3.025
3.099
3.003
3.071
124,296,928
+0.13(+4.45%)
Apr 28, 2009
2.889
3.071
2.849
2.940
128,532,848
+0.03(+1.17%)
Apr 27, 2009
2.883
3.082
2.855
2.906
195,856,736
+0.06(+2.20%)
Apr 24, 2009
3.031
3.099
2.821
2.843
506,043,872
+0.29(+11.36%)
Apr 23, 2009
2.519
2.565
2.451
2.553
203,315,136
+0.12(+4.91%)
Apr 22, 2009
2.332
2.514
2.303
2.434
255,438,976
+0.28(+13.23%)
Apr 21, 2009
2.007
2.184
1.860
2.150
164,992,464
+0.05(+2.44%)
Apr 20, 2009
2.224
2.224
2.053
2.098
101,596,872
-0.18(-7.75%)
Apr 17, 2009
2.383
2.394
2.258
2.275
96,863,976
-0.09(-3.85%)
Apr 16, 2009
2.343
2.388
2.246
2.366
104,384,224
+0.07(+2.97%)
Apr 15, 2009
2.405
2.417
2.133
2.297
155,229,600
-0.13(-5.16%)
Apr 14, 2009
2.434
2.462
2.360
2.423
112,902,744
-0.01(-0.23%)
Apr 13, 2009
2.417
2.457
2.292
2.428
130,014,192
+0.02(+0.71%)
Apr 09, 2009
2.400
2.508
2.292
2.411
231,248,384
+0.16(+7.34%)
Apr 08, 2009
2.087
2.303
2.007
2.246
458,791,872
+0.26(+13.18%)
Apr 07, 2009
2.104
2.127
1.911
1.985
197,915,120
-0.16(-7.43%)
Apr 06, 2009
1.860
2.275
1.848
2.144
406,706,048
+0.30(+16.00%)
Apr 03, 2009
1.666
1.848
1.655
1.848
196,640,128
+0.19(+11.68%)
Apr 02, 2009
1.643
1.678
1.609
1.655
119,775,864
+0.10(+6.20%)
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
.