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
)
12.28
-0.10 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2019
7.767
7.775
7.629
7.734
69,881,248
-0.02(-0.21%)
Jul 30, 2019
7.759
7.775
7.694
7.750
45,502,104
-0.04(-0.52%)
Jul 29, 2019
7.791
7.856
7.726
7.791
44,959,656
+0.02(+0.31%)
Jul 26, 2019
7.775
7.832
7.718
7.767
58,787,876
+0.01(+0.10%)
Jul 25, 2019
7.913
7.937
7.629
7.759
164,981,648
-0.62(-7.45%)
Jul 24, 2019
8.262
8.400
8.229
8.383
75,033,040
+0.13(+1.57%)
Jul 23, 2019
8.221
8.294
8.164
8.254
91,933,624
+0.12(+1.50%)
Jul 22, 2019
8.221
8.254
8.116
8.132
44,642,488
-0.02(-0.30%)
Jul 19, 2019
8.236
8.252
8.156
8.156
48,154,344
-0.05(-0.58%)
Jul 18, 2019
8.236
8.244
8.140
8.204
32,301,062
-0.06(-0.68%)
Jul 17, 2019
8.380
8.396
8.244
8.260
31,518,332
-0.14(-1.71%)
Jul 16, 2019
8.292
8.404
8.220
8.404
36,920,532
+0.09(+1.06%)
Jul 15, 2019
8.388
8.444
8.268
8.316
42,209,296
-0.07(-0.86%)
Jul 12, 2019
8.188
8.396
8.188
8.388
50,975,528
+0.24(+2.94%)
Jul 11, 2019
8.116
8.156
8.084
8.148
34,587,368
+0.06(+0.79%)
Jul 10, 2019
8.148
8.204
8.084
8.084
36,367,068
-0.02(-0.30%)
Jul 09, 2019
8.132
8.148
8.076
8.108
31,431,840
-0.05(-0.59%)
Jul 08, 2019
8.156
8.204
8.140
8.156
29,059,174
+0.00(+0.00%)
Jul 05, 2019
8.140
8.212
8.068
8.156
26,759,792
+0.00(+0.00%)
Jul 03, 2019
8.140
8.236
8.100
8.156
24,169,464
+0.06(+0.79%)
Jul 02, 2019
8.116
8.164
8.028
8.092
37,159,596
-0.02(-0.30%)
Jul 01, 2019
8.268
8.340
8.052
8.116
48,193,120
-0.06(-0.78%)
Jun 28, 2019
8.156
8.244
8.156
8.180
46,965,792
+0.02(+0.29%)
Jun 27, 2019
8.028
8.188
7.996
8.156
53,715,460
+0.23(+2.93%)
Jun 26, 2019
7.892
7.964
7.852
7.924
42,190,828
+0.06(+0.71%)
Jun 25, 2019
7.972
7.988
7.860
7.868
35,860,468
-0.09(-1.11%)
Jun 24, 2019
7.956
8.012
7.940
7.956
35,130,076
-0.03(-0.40%)
Jun 21, 2019
8.020
8.036
7.924
7.988
59,907,796
-0.04(-0.50%)
Jun 20, 2019
8.100
8.116
7.956
8.028
40,121,416
+0.00(+0.00%)
Jun 19, 2019
8.116
8.140
8.020
8.028
36,316,328
-0.05(-0.59%)
Jun 18, 2019
8.060
8.156
8.036
8.076
40,745,932
+0.04(+0.50%)
Jun 17, 2019
7.988
8.068
7.948
8.036
24,241,036
+0.06(+0.70%)
Jun 14, 2019
8.004
8.028
7.948
7.980
26,954,006
-0.06(-0.80%)
Jun 13, 2019
7.892
8.044
7.836
8.044
31,956,904
+0.17(+2.13%)
Jun 12, 2019
7.916
7.940
7.868
7.876
27,194,778
-0.04(-0.51%)
Jun 11, 2019
7.892
7.980
7.828
7.916
33,052,186
+0.06(+0.81%)
Jun 10, 2019
7.908
8.020
7.804
7.852
42,365,880
+0.05(+0.61%)
Jun 07, 2019
7.804
7.852
7.756
7.804
23,571,812
+0.01(+0.10%)
Jun 06, 2019
7.772
7.852
7.724
7.796
35,379,996
-0.02(-0.31%)
Jun 05, 2019
7.892
7.932
7.716
7.820
53,080,628
-0.11(-1.41%)
Jun 04, 2019
7.780
7.956
7.772
7.932
46,676,700
+0.25(+3.23%)
Jun 03, 2019
7.692
7.716
7.564
7.684
49,329,700
+0.07(+0.95%)
May 31, 2019
7.580
7.628
7.457
7.612
60,340,868
-0.18(-2.26%)
May 30, 2019
7.788
7.868
7.740
7.788
30,935,872
+0.02(+0.31%)
May 29, 2019
7.748
7.796
7.636
7.764
39,565,940
-0.06(-0.72%)
May 28, 2019
7.892
7.916
7.812
7.820
31,963,462
-0.04(-0.51%)
May 24, 2019
7.932
7.956
7.836
7.860
25,260,846
-0.02(-0.20%)
May 23, 2019
7.876
7.876
7.732
7.876
53,111,836
-0.10(-1.20%)
May 22, 2019
8.132
8.164
7.940
7.972
64,286,340
-0.22(-2.64%)
May 21, 2019
8.244
8.244
8.116
8.188
37,633,928
-0.03(-0.39%)
May 20, 2019
8.236
8.236
8.156
8.220
36,930,024
-0.01(-0.10%)
May 17, 2019
8.252
8.348
8.188
8.228
43,226,684
-0.09(-1.06%)
May 16, 2019
8.236
8.348
8.236
8.316
40,890,200
+0.03(+0.39%)
May 15, 2019
8.164
8.316
8.028
8.284
55,088,276
+0.10(+1.17%)
May 14, 2019
8.116
8.228
8.100
8.188
38,152,824
+0.13(+1.59%)
May 13, 2019
8.132
8.204
8.028
8.060
63,905,132
-0.24(-2.89%)
May 10, 2019
8.252
8.324
8.156
8.300
47,058,712
+0.14(+1.76%)
May 09, 2019
8.204
8.236
8.052
8.156
54,549,948
-0.11(-1.35%)
May 08, 2019
8.300
8.356
8.244
8.268
41,853,972
-0.03(-0.39%)
May 07, 2019
8.260
8.324
8.236
8.300
51,355,888
+0.01(+0.10%)
May 06, 2019
8.092
8.332
8.092
8.292
35,773,608
-0.03(-0.38%)
May 03, 2019
8.292
8.356
8.236
8.324
45,385,060
+0.06(+0.68%)
May 02, 2019
8.236
8.276
8.156
8.268
43,154,288
+0.03(+0.39%)
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
.