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
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2010
9.053
9.093
9.002
9.065
126,062,872
-0.07(-0.75%)
Nov 29, 2010
9.167
9.167
9.019
9.133
108,210,304
-0.02(-0.25%)
Nov 26, 2010
8.991
9.201
8.957
9.156
55,492,368
+0.09(+0.94%)
Nov 24, 2010
9.070
9.070
9.070
9.070
117,675,128
+0.14(+1.59%)
Nov 23, 2010
9.104
9.190
8.883
8.928
169,811,664
-0.28(-3.09%)
Nov 22, 2010
9.247
9.406
9.161
9.213
160,401,952
-0.05(-0.49%)
Nov 19, 2010
9.110
9.315
9.002
9.258
229,170,128
+0.09(+0.99%)
Nov 18, 2010
9.537
9.594
9.127
9.167
451,334,272
-0.32(-3.36%)
Nov 17, 2010
9.531
9.611
9.395
9.486
223,295,152
+0.10(+1.03%)
Nov 16, 2010
9.776
9.906
9.304
9.389
412,194,560
-0.17(-1.78%)
Nov 15, 2010
9.269
9.901
9.486
9.559
409,288,256
+0.29(+3.13%)
Nov 12, 2010
9.360
9.400
9.122
9.269
161,176,240
-0.18(-1.87%)
Nov 11, 2010
9.406
9.474
9.213
9.446
166,465,504
-0.01(-0.12%)
Nov 10, 2010
9.281
9.503
9.144
9.457
245,527,824
+0.32(+3.48%)
Nov 09, 2010
9.400
9.429
9.031
9.139
234,969,536
-0.07(-0.80%)
Nov 08, 2010
9.304
9.377
9.133
9.213
223,729,136
-0.01(-0.06%)
Nov 05, 2010
9.087
9.247
8.991
9.218
248,893,568
+0.20(+2.21%)
Nov 04, 2010
8.820
9.087
8.758
9.019
339,666,912
+0.39(+4.48%)
Nov 03, 2010
8.234
8.644
8.212
8.633
326,080,448
+0.43(+5.20%)
Nov 02, 2010
8.143
8.223
8.087
8.206
95,939,256
+0.11(+1.41%)
Nov 01, 2010
8.143
8.172
8.052
8.092
99,495,016
+0.06(+0.71%)
Oct 29, 2010
8.064
8.092
8.018
8.035
91,936,048
-0.05(-0.63%)
Oct 28, 2010
8.126
8.143
7.996
8.087
90,858,536
-0.01(-0.07%)
Oct 27, 2010
8.155
8.161
8.013
8.092
142,346,224
+0.05(+0.57%)
Oct 25, 2010
7.990
8.075
7.967
8.047
135,465,088
+0.11(+1.43%)
Oct 22, 2010
7.882
7.967
7.865
7.933
66,827,324
+0.08(+1.01%)
Oct 21, 2010
7.836
8.052
7.768
7.853
149,891,232
+0.10(+1.25%)
Oct 20, 2010
7.649
7.808
7.592
7.757
106,904,336
+0.18(+2.40%)
Oct 19, 2010
7.751
7.757
7.495
7.575
148,742,560
-0.32(-4.03%)
Oct 18, 2010
7.819
7.905
7.757
7.893
61,310,532
+0.05(+0.58%)
Oct 15, 2010
7.961
7.984
7.740
7.848
107,860,440
-0.06(-0.79%)
Oct 14, 2010
7.893
7.967
7.836
7.910
138,516,544
+0.15(+1.98%)
Oct 13, 2010
7.905
7.910
7.757
7.757
103,810,944
-0.08(-1.02%)
Oct 12, 2010
7.797
7.876
7.683
7.836
87,981,016
+0.00(+0.00%)
Oct 11, 2010
7.802
7.905
7.779
7.836
84,395,384
+0.07(+0.88%)
Oct 08, 2010
7.768
7.802
7.552
7.768
126,359,856
+0.19(+2.55%)
Oct 07, 2010
7.575
7.609
7.501
7.575
42,445
+0.05(+0.60%)
Oct 06, 2010
7.427
7.649
7.416
7.529
162,265,232
+0.13(+1.77%)
Oct 05, 2010
7.393
7.433
7.347
7.398
72,266
+0.10(+1.32%)
Oct 04, 2010
7.150
7.347
7.126
7.302
168,562,096
+0.33(+4.73%)
Oct 01, 2010
6.972
7.057
6.892
6.972
95,951,656
+0.01(+0.14%)
Sep 30, 2010
6.959
7.086
6.938
6.962
74,917,264
-0.05(-0.70%)
Sep 29, 2010
7.080
7.108
6.983
7.012
151,812
-0.11(-1.52%)
Sep 28, 2010
7.097
7.126
6.978
7.120
25,014
+0.02(+0.32%)
Sep 27, 2010
7.148
7.165
7.086
7.097
50,635,232
-0.05(-0.64%)
Sep 24, 2010
7.063
7.148
7.043
7.143
74,994,864
+0.14(+2.03%)
Sep 23, 2010
7.000
7.080
6.909
7.000
82,387,752
-0.04(-0.57%)
Sep 22, 2010
7.069
7.131
6.989
7.040
93,345,456
-0.10(-1.35%)
Sep 21, 2010
7.126
7.251
7.114
7.137
118,105
-0.01(-0.16%)
Sep 20, 2010
7.137
7.165
7.040
7.148
87,596,024
+0.05(+0.64%)
Sep 17, 2010
7.103
7.131
7.017
7.103
121,254,512
+0.35(+5.22%)
Sep 15, 2010
6.784
6.801
6.688
6.750
94,789,584
-0.06(-0.92%)
Sep 14, 2010
6.801
6.853
6.762
6.813
24,880
-0.01(-0.08%)
Sep 13, 2010
6.784
6.824
6.733
6.818
64,465,356
+0.11(+1.70%)
Sep 10, 2010
6.716
6.816
6.682
6.705
66,573,468
+0.02(+0.34%)
Sep 09, 2010
6.801
6.847
6.619
6.682
18,780
-0.03(-0.42%)
Sep 08, 2010
6.716
6.796
6.654
6.710
85,528
+0.00(+0.00%)
Sep 07, 2010
6.830
6.864
6.699
6.710
60,981
-0.15(-2.24%)
Sep 03, 2010
6.756
6.904
6.733
6.864
114,729,464
+0.20(+3.07%)
Sep 02, 2010
6.642
6.727
6.580
6.659
76,029
+0.06(+0.86%)
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
.