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, Apr 30, 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, 2020
5.078
5.180
5.010
5.163
72,843,896
+0.06(+1.16%)
Jun 29, 2020
5.018
5.154
4.933
5.103
68,528,200
+0.08(+1.69%)
Jun 26, 2020
5.129
5.154
4.933
5.018
139,483,280
-0.10(-1.99%)
Jun 25, 2020
4.976
5.137
4.925
5.120
86,631,168
+0.07(+1.34%)
Jun 24, 2020
5.146
5.196
4.976
5.052
88,882,176
-0.17(-3.25%)
Jun 23, 2020
5.375
5.417
5.213
5.222
101,984,712
-0.11(-2.07%)
Jun 22, 2020
5.324
5.332
5.205
5.332
84,385,048
+0.04(+0.80%)
Jun 19, 2020
5.638
5.680
5.290
5.290
148,542,864
-0.08(-1.58%)
Jun 18, 2020
5.315
5.477
5.256
5.375
72,130,752
+0.00(+0.00%)
Jun 17, 2020
5.570
5.570
5.358
5.375
79,819,512
-0.19(-3.36%)
Jun 16, 2020
5.833
5.833
5.468
5.562
128,947,456
+0.04(+0.77%)
Jun 15, 2020
5.247
5.587
5.188
5.519
123,271,056
+0.03(+0.62%)
Jun 12, 2020
5.570
5.630
5.349
5.485
104,555,368
+0.28(+5.38%)
Jun 11, 2020
5.154
5.485
5.129
5.205
136,633,728
-0.58(-9.99%)
Jun 10, 2020
6.224
6.232
5.748
5.782
173,334,896
-0.37(-5.94%)
Jun 09, 2020
6.130
6.317
5.986
6.147
136,211,232
-0.25(-3.85%)
Jun 08, 2020
6.394
6.572
6.258
6.394
133,096,792
+0.16(+2.59%)
Jun 05, 2020
6.147
6.368
5.961
6.232
245,728,432
+0.65(+11.72%)
Jun 04, 2020
5.264
5.587
5.196
5.579
136,244,880
+0.31(+5.80%)
Jun 03, 2020
5.095
5.324
5.027
5.273
116,333,672
+0.26(+5.25%)
Jun 02, 2020
5.061
5.095
4.950
5.010
94,220,808
+0.03(+0.51%)
Jun 01, 2020
4.865
4.993
4.814
4.984
72,906,240
+0.14(+2.80%)
May 29, 2020
4.882
4.925
4.729
4.848
109,573,856
-0.12(-2.39%)
May 28, 2020
5.137
5.154
4.933
4.967
90,617,912
-0.15(-2.99%)
May 27, 2020
5.103
5.171
4.959
5.120
129,982,600
+0.16(+3.25%)
May 26, 2020
5.027
5.086
4.942
4.959
101,277,192
+0.16(+3.36%)
May 22, 2020
4.823
4.865
4.670
4.797
90,279,552
+0.02(+0.36%)
May 21, 2020
4.628
4.831
4.619
4.780
102,494,680
+0.12(+2.55%)
May 20, 2020
4.568
4.704
4.560
4.662
103,196,808
+0.16(+3.58%)
May 19, 2020
4.475
4.628
4.373
4.500
111,589,432
-0.01(-0.19%)
May 18, 2020
4.347
4.526
4.347
4.509
160,428,416
+0.35(+8.37%)
May 15, 2020
4.076
4.195
4.033
4.161
94,858,752
+0.01(+0.20%)
May 14, 2020
3.940
4.178
3.838
4.152
127,235,032
+0.14(+3.60%)
May 13, 2020
4.245
4.254
3.957
4.008
117,792,784
-0.22(-5.22%)
May 12, 2020
4.373
4.432
4.220
4.229
83,486,776
-0.12(-2.73%)
May 11, 2020
4.398
4.407
4.288
4.347
89,133,712
-0.10(-2.29%)
May 08, 2020
4.212
4.458
4.203
4.449
119,342,424
+0.31(+7.60%)
May 07, 2020
4.161
4.229
4.118
4.135
79,103,128
+0.00(+0.00%)
May 06, 2020
4.288
4.322
4.093
4.135
105,206,296
-0.08(-2.01%)
May 05, 2020
4.237
4.322
4.195
4.220
113,374,272
+0.09(+2.26%)
May 04, 2020
4.144
4.220
4.050
4.127
99,110,040
-0.05(-1.22%)
May 01, 2020
4.262
4.288
4.161
4.178
97,350,096
-0.14(-3.34%)
Apr 30, 2020
4.381
4.449
4.296
4.322
109,999,744
-0.14(-3.23%)
Apr 29, 2020
4.526
4.670
4.424
4.466
148,752,240
-0.10(-2.23%)
Apr 28, 2020
4.662
4.704
4.432
4.568
124,913,480
+0.18(+4.06%)
Apr 27, 2020
4.169
4.407
4.144
4.390
107,227,968
+0.25(+6.16%)
Apr 24, 2020
4.186
4.212
4.076
4.135
64,011,752
-0.02(-0.41%)
Apr 23, 2020
4.076
4.229
4.050
4.152
72,945,736
+0.10(+2.52%)
Apr 22, 2020
4.135
4.152
4.033
4.050
73,393,288
+0.00(+0.00%)
Apr 21, 2020
4.152
4.178
4.008
4.050
96,806,816
-0.18(-4.22%)
Apr 20, 2020
4.237
4.322
4.169
4.229
83,629,024
-0.12(-2.73%)
Apr 17, 2020
4.390
4.483
4.271
4.347
108,337,368
+0.15(+3.64%)
Apr 16, 2020
4.296
4.305
4.152
4.195
69,163,096
-0.08(-1.79%)
Apr 15, 2020
4.296
4.364
4.203
4.271
87,952,856
-0.22(-4.91%)
Apr 14, 2020
4.475
4.619
4.381
4.492
88,128,232
+0.11(+2.52%)
Apr 13, 2020
4.611
4.611
4.262
4.381
116,904,728
-0.18(-3.91%)
Apr 09, 2020
4.679
4.882
4.449
4.560
207,082,240
+0.29(+6.76%)
Apr 08, 2020
4.127
4.322
4.076
4.271
137,730,128
+0.27(+6.79%)
Apr 07, 2020
4.118
4.271
3.931
3.999
135,539,728
+0.15(+3.97%)
Apr 06, 2020
3.855
3.965
3.745
3.846
120,333,416
+0.25(+6.84%)
Apr 03, 2020
3.736
3.753
3.541
3.600
100,883,008
-0.10(-2.75%)
Apr 02, 2020
3.728
3.880
3.609
3.702
107,020,040
-0.03(-0.91%)
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
.