Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
11.71
-0.23 (-1.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 28, 2003
7.359
7.518
7.353
7.507
9,632,549
+0.16(+2.17%)
Nov 26, 2003
7.364
7.393
7.268
7.347
12,597,858
-0.05(-0.62%)
Nov 25, 2003
7.211
7.421
7.171
7.393
24,218,534
+0.21(+2.93%)
Nov 24, 2003
7.052
7.222
7.040
7.182
16,018,083
+0.16(+2.27%)
Nov 21, 2003
7.063
7.080
7.012
7.023
11,290,259
-0.04(-0.56%)
Nov 20, 2003
6.938
7.160
6.938
7.063
10,109,798
-0.09(-1.27%)
Nov 19, 2003
7.171
7.188
7.080
7.154
15,052,331
-0.02(-0.24%)
Nov 18, 2003
7.256
7.342
7.171
7.171
12,932,319
-0.06(-0.79%)
Nov 17, 2003
7.251
7.273
7.160
7.228
19,529,396
-0.14(-1.93%)
Nov 14, 2003
7.444
7.472
7.330
7.370
26,026,944
-0.10(-1.37%)
Nov 13, 2003
7.336
7.569
7.336
7.472
55,059,116
+0.05(+0.61%)
Nov 12, 2003
7.000
7.427
7.108
7.427
62,413,916
+0.43(+6.09%)
Nov 11, 2003
6.949
7.052
6.892
7.000
15,927,346
+0.05(+0.74%)
Nov 10, 2003
6.932
6.972
6.926
6.949
16,420,948
+0.02(+0.25%)
Nov 07, 2003
6.955
6.983
6.887
6.932
15,631,395
+0.05(+0.66%)
Nov 06, 2003
6.921
6.944
6.801
6.887
17,295,260
-0.03(-0.49%)
Nov 05, 2003
6.926
7.012
6.858
6.921
14,017,647
-0.09(-1.22%)
Nov 04, 2003
6.926
6.926
6.921
7.006
12,389,655
+0.02(+0.33%)
Nov 03, 2003
6.961
6.961
6.921
6.983
17,706,206
+0.09(+1.24%)
Oct 31, 2003
6.926
6.932
6.898
6.898
11,407,725
-0.03(-0.41%)
Oct 30, 2003
7.069
7.103
6.909
6.926
16,840,520
-0.14(-2.01%)
Oct 29, 2003
6.966
7.080
6.944
7.069
14,470,980
+0.02(+0.24%)
Oct 28, 2003
6.909
7.052
6.835
7.052
25,669,624
+0.22(+3.16%)
Oct 27, 2003
6.824
6.904
6.796
6.835
11,859,828
+0.07(+1.01%)
Oct 24, 2003
6.830
6.835
6.636
6.767
15,655,486
-0.11(-1.57%)
Oct 23, 2003
6.642
6.898
6.574
6.875
19,107,188
+0.14(+2.03%)
Oct 22, 2003
6.921
6.921
6.466
6.739
35,579,132
-0.18(-2.63%)
Oct 21, 2003
7.046
7.046
6.904
6.921
22,945,576
-0.13(-1.78%)
Oct 20, 2003
6.932
7.080
6.898
7.046
13,569,237
+0.15(+2.14%)
Oct 17, 2003
7.012
7.046
6.853
6.898
16,029,337
-0.11(-1.62%)
Oct 16, 2003
6.904
7.080
6.904
7.012
32,582,698
+0.11(+1.57%)
Oct 15, 2003
6.796
6.944
6.801
6.904
18,256,088
+0.11(+1.59%)
Oct 14, 2003
6.779
6.796
6.699
6.796
10,131,251
-0.01(-0.17%)
Oct 13, 2003
6.710
6.824
6.659
6.807
11,060,603
+0.15(+2.31%)
Oct 10, 2003
6.659
6.767
6.625
6.654
11,339,145
-0.01(-0.09%)
Oct 09, 2003
6.540
6.801
6.540
6.659
25,206,442
+0.12(+1.83%)
Oct 08, 2003
6.454
6.534
6.437
6.540
8,940,943
+0.05(+0.70%)
Oct 07, 2003
6.398
6.511
6.341
6.494
13,271,176
+0.02(+0.26%)
Oct 06, 2003
6.466
6.506
6.420
6.477
8,426,942
-0.01(-0.18%)
Oct 03, 2003
6.426
6.585
6.267
6.489
29,254,968
+0.22(+3.54%)
Oct 02, 2003
6.244
6.420
6.227
6.267
16,178,631
-0.05(-0.72%)
Oct 01, 2003
6.125
6.426
5.920
6.312
25,111,484
+0.19(+3.06%)
Sep 30, 2003
6.199
6.199
6.056
6.125
16,087,542
-0.09(-1.46%)
Sep 29, 2003
6.255
6.290
6.073
6.216
10,724,735
-0.04(-0.64%)
Sep 26, 2003
6.307
6.329
6.210
6.255
15,035,449
-0.09(-1.35%)
Sep 25, 2003
6.403
6.426
6.267
6.341
11,783,510
-0.06(-0.98%)
Sep 24, 2003
6.551
6.551
6.420
6.403
11,001,342
-0.15(-2.26%)
Sep 23, 2003
6.523
6.580
6.506
6.551
10,632,943
+0.03(+0.44%)
Sep 22, 2003
6.563
6.585
6.489
6.523
13,150,369
-0.02(-0.35%)
Sep 19, 2003
6.671
6.614
6.534
6.545
11,060,603
-0.13(-1.88%)
Sep 18, 2003
6.568
6.671
6.545
6.671
18,452,508
+0.14(+2.09%)
Sep 17, 2003
6.580
6.636
6.534
6.534
6,970,752
-0.08(-1.20%)
Sep 16, 2003
6.466
6.597
6.489
6.614
22,950,148
+0.15(+2.29%)
Sep 15, 2003
6.551
6.597
6.460
6.466
14,726,486
-0.13(-1.98%)
Sep 12, 2003
6.506
6.625
6.415
6.597
13,634,300
+0.09(+1.40%)
Sep 11, 2003
6.375
6.568
6.375
6.506
8,815,740
+0.03(+0.53%)
Sep 10, 2003
6.614
6.614
6.432
6.472
14,056,333
-0.14(-2.15%)
Sep 09, 2003
6.631
6.682
6.580
6.614
12,535,432
-0.11(-1.69%)
Sep 08, 2003
6.659
6.750
6.654
6.727
10,682,883
+0.06(+0.85%)
Sep 05, 2003
6.716
6.750
6.602
6.671
16,166,146
-0.08(-1.18%)
Sep 04, 2003
6.722
6.830
6.676
6.750
17,496,956
-0.04(-0.59%)
Sep 03, 2003
7.080
7.126
6.619
6.790
40,081,696
-0.21(-3.01%)
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
.