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
)
12.16
+0.05 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2016
8.030
8.071
7.989
8.023
46,675,672
+0.01(+0.17%)
Oct 28, 2016
8.023
8.098
7.944
8.009
54,350,264
-0.01(-0.17%)
Oct 27, 2016
8.071
8.084
7.927
8.023
70,821,048
-0.10(-1.18%)
Oct 26, 2016
8.064
8.153
8.037
8.119
52,985,372
+0.02(+0.25%)
Oct 25, 2016
8.235
8.269
8.037
8.098
62,163,260
-0.13(-1.58%)
Oct 24, 2016
8.140
8.235
8.140
8.228
49,966,996
+0.11(+1.41%)
Oct 21, 2016
8.053
8.127
7.999
8.113
36,096,196
+0.03(+0.42%)
Oct 20, 2016
8.113
8.120
8.032
8.080
26,836,014
-0.03(-0.33%)
Oct 19, 2016
8.026
8.134
8.019
8.107
38,623,988
+0.08(+1.01%)
Oct 18, 2016
8.046
8.053
7.904
8.026
59,124,096
+0.01(+0.08%)
Oct 17, 2016
8.039
8.100
8.019
8.019
29,442,024
-0.02(-0.25%)
Oct 14, 2016
8.073
8.100
8.026
8.039
38,187,328
+0.00(+0.00%)
Oct 13, 2016
8.039
8.039
7.892
8.039
59,118,640
-0.03(-0.42%)
Oct 12, 2016
8.100
8.107
8.059
8.073
30,546,244
-0.02(-0.25%)
Oct 11, 2016
8.214
8.214
8.039
8.093
59,333,088
-0.09(-1.07%)
Oct 10, 2016
8.336
8.356
8.167
8.181
36,962,800
-0.11(-1.38%)
Oct 07, 2016
8.363
8.383
8.235
8.296
32,731,648
-0.07(-0.81%)
Oct 06, 2016
8.390
8.441
8.322
8.363
38,336,656
-0.06(-0.72%)
Oct 05, 2016
8.248
8.457
8.248
8.424
82,264,224
+0.19(+2.30%)
Oct 04, 2016
8.174
8.268
8.161
8.235
35,477,424
+0.07(+0.83%)
Oct 03, 2016
8.140
8.201
8.113
8.167
30,626,622
+0.02(+0.25%)
Sep 30, 2016
8.100
8.194
8.093
8.147
51,657,384
+0.07(+0.84%)
Sep 29, 2016
8.120
8.181
8.066
8.080
34,634,724
-0.08(-0.99%)
Sep 28, 2016
8.113
8.161
8.073
8.161
43,425,332
+0.07(+0.92%)
Sep 27, 2016
8.113
8.161
8.053
8.086
42,894,328
-0.02(-0.25%)
Sep 26, 2016
8.181
8.181
8.100
8.107
39,636,184
-0.11(-1.31%)
Sep 23, 2016
8.181
8.248
8.181
8.214
28,139,376
-0.01(-0.08%)
Sep 22, 2016
8.214
8.296
8.208
8.221
53,527,668
+0.06(+0.74%)
Sep 21, 2016
8.154
8.174
8.107
8.161
48,792,036
+0.06(+0.75%)
Sep 20, 2016
8.161
8.228
8.073
8.100
56,027,360
-0.07(-0.91%)
Sep 19, 2016
8.181
8.322
8.139
8.174
61,002,200
+0.00(+0.00%)
Sep 16, 2016
8.134
8.188
8.107
8.174
38,922,004
+0.00(+0.00%)
Sep 15, 2016
8.194
8.221
8.140
8.174
84,981,624
-0.02(-0.25%)
Sep 14, 2016
8.221
8.309
8.174
8.194
92,521,480
-0.16(-1.94%)
Sep 13, 2016
8.457
8.559
8.322
8.356
83,777,464
-0.22(-2.52%)
Sep 12, 2016
8.316
8.619
8.289
8.572
63,244,664
+0.22(+2.58%)
Sep 09, 2016
8.511
8.562
8.360
8.356
52,940,316
-0.24(-2.75%)
Sep 08, 2016
8.437
8.606
8.437
8.592
50,395,516
+0.02(+0.24%)
Sep 07, 2016
8.518
8.606
8.518
8.572
33,888,288
+0.02(+0.24%)
Sep 06, 2016
8.431
8.552
8.390
8.552
53,481,512
+0.11(+1.36%)
Sep 02, 2016
8.457
8.437
8.437
8.437
31,230,268
+0.04(+0.48%)
Sep 01, 2016
8.545
8.586
8.336
8.397
60,016,920
-0.11(-1.27%)
Aug 31, 2016
8.424
8.511
8.424
8.505
38,563,672
+0.03(+0.40%)
Aug 30, 2016
8.417
8.478
8.390
8.471
38,579,536
+0.05(+0.64%)
Aug 29, 2016
8.356
8.437
8.356
8.417
32,953,816
+0.06(+0.73%)
Aug 26, 2016
8.417
8.471
8.329
8.356
33,550,474
-0.06(-0.72%)
Aug 25, 2016
8.302
8.451
8.242
8.417
66,240,388
+0.11(+1.38%)
Aug 24, 2016
8.377
8.397
8.289
8.302
29,626,490
-0.08(-0.97%)
Aug 23, 2016
8.370
8.390
8.319
8.383
51,307,264
+0.04(+0.49%)
Aug 22, 2016
8.336
8.356
8.296
8.343
33,272,202
-0.02(-0.24%)
Aug 19, 2016
8.302
8.377
8.268
8.363
32,432,742
+0.04(+0.49%)
Aug 18, 2016
8.322
8.343
8.279
8.322
35,007,644
-0.04(-0.48%)
Aug 17, 2016
8.322
8.363
8.255
8.363
34,717,844
+0.03(+0.41%)
Aug 16, 2016
8.336
8.390
8.322
8.329
30,290,634
-0.06(-0.72%)
Aug 15, 2016
8.350
8.397
8.343
8.390
24,254,208
+0.07(+0.81%)
Aug 12, 2016
8.296
8.350
8.268
8.322
27,877,654
+0.01(+0.16%)
Aug 11, 2016
8.309
8.350
8.278
8.309
37,017,384
+0.04(+0.49%)
Aug 10, 2016
8.302
8.343
8.255
8.268
36,378,540
-0.04(-0.49%)
Aug 09, 2016
8.208
8.353
8.201
8.309
44,590,176
+0.09(+1.07%)
Aug 08, 2016
8.248
8.322
8.201
8.221
49,282,748
-0.01(-0.08%)
Aug 05, 2016
8.208
8.275
8.208
8.228
46,252,556
+0.07(+0.91%)
Aug 04, 2016
8.181
8.255
8.134
8.154
56,949,972
-0.03(-0.41%)
Aug 03, 2016
8.113
8.235
8.059
8.188
70,087,992
+0.13(+1.59%)
Aug 02, 2016
8.336
8.343
8.032
8.059
150,539,152
-0.36(-4.33%)
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
.