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
)
12.38
+0.23 (+1.89%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 30, 2005
4.407
4.487
4.345
4.390
35,797,708
-0.05(-1.15%)
Dec 29, 2005
4.441
4.464
4.396
4.441
29,745,230
-0.02(-0.38%)
Dec 28, 2005
4.487
4.493
4.424
4.458
21,210,494
-0.03(-0.63%)
Dec 27, 2005
4.498
4.527
4.481
4.487
18,162,362
-0.01(-0.13%)
Dec 23, 2005
4.510
4.549
4.493
4.493
20,358,516
-0.03(-0.63%)
Dec 22, 2005
4.572
4.635
4.498
4.521
36,807,952
-0.04(-0.87%)
Dec 21, 2005
4.578
4.692
4.549
4.561
29,846,518
-0.02(-0.37%)
Dec 20, 2005
4.640
4.692
4.578
4.578
20,867,768
-0.10(-2.19%)
Dec 19, 2005
4.720
4.783
4.606
4.680
40,600,092
-0.04(-0.84%)
Dec 16, 2005
4.652
4.726
4.629
4.720
56,155,168
+0.07(+1.59%)
Dec 15, 2005
4.646
4.760
4.629
4.646
34,586,124
+0.01(+0.12%)
Dec 14, 2005
4.623
4.675
4.595
4.640
29,707,422
+0.02(+0.37%)
Dec 13, 2005
4.623
4.657
4.584
4.623
23,768,716
-0.03(-0.73%)
Dec 12, 2005
4.652
4.714
4.635
4.657
21,579,596
+0.01(+0.12%)
Dec 09, 2005
4.646
4.703
4.623
4.652
17,898,942
+0.01(+0.12%)
Dec 08, 2005
4.635
4.692
4.595
4.646
19,357,594
-0.02(-0.37%)
Dec 07, 2005
4.663
4.714
4.612
4.663
34,102,192
+0.05(+1.11%)
Dec 06, 2005
4.601
4.640
4.584
4.612
20,444,504
+0.03(+0.62%)
Dec 05, 2005
4.606
4.612
4.544
4.584
30,298,094
-0.05(-1.10%)
Dec 02, 2005
4.623
4.663
4.555
4.635
23,429,860
+0.03(+0.62%)
Dec 01, 2005
4.686
4.720
4.527
4.606
52,747,780
-0.02(-0.37%)
Nov 30, 2005
4.812
4.845
4.601
4.623
45,561,616
-0.23(-4.69%)
Nov 29, 2005
4.754
4.874
4.783
4.851
30,223,006
+0.10(+2.03%)
Nov 28, 2005
4.800
4.839
4.737
4.754
30,313,744
+0.02(+0.48%)
Nov 25, 2005
4.805
4.805
4.720
4.731
18,083,934
-0.06(-1.30%)
Nov 23, 2005
4.652
4.851
4.640
4.794
28,903,978
+0.05(+1.08%)
Nov 22, 2005
4.561
4.754
4.561
4.743
28,872,502
+0.01(+0.24%)
Nov 21, 2005
4.834
4.851
4.640
4.731
46,977,888
-0.05(-0.95%)
Nov 18, 2005
4.441
4.788
4.441
4.777
66,190,408
+0.34(+7.69%)
Nov 17, 2005
4.379
4.470
4.305
4.436
42,587,340
+0.09(+1.96%)
Nov 16, 2005
4.447
4.470
4.311
4.350
31,369,704
-0.11(-2.42%)
Nov 15, 2005
4.521
4.538
4.447
4.458
22,509,476
-0.05(-1.13%)
Nov 14, 2005
4.555
4.578
4.493
4.510
20,663,610
-0.02(-0.50%)
Nov 11, 2005
4.453
4.578
4.453
4.532
35,389,216
+0.09(+1.92%)
Nov 10, 2005
4.566
4.572
4.413
4.447
45,486,176
-0.12(-2.62%)
Nov 09, 2005
4.703
4.680
4.549
4.566
28,767,696
-0.13(-2.78%)
Nov 08, 2005
4.748
4.817
4.680
4.697
13,350,131
-0.05(-0.96%)
Nov 07, 2005
4.720
4.771
4.692
4.743
13,488,347
+0.03(+0.60%)
Nov 04, 2005
4.805
4.828
4.669
4.714
17,455,456
-0.05(-1.07%)
Nov 03, 2005
4.692
4.771
4.663
4.766
24,772,100
+0.06(+1.33%)
Nov 02, 2005
4.663
4.731
4.640
4.703
16,456,293
+0.03(+0.61%)
Nov 01, 2005
4.737
4.805
4.652
4.675
29,299,810
-0.06(-1.20%)
Oct 31, 2005
4.578
4.794
4.572
4.731
51,276,996
+0.17(+3.74%)
Oct 28, 2005
4.595
4.675
4.538
4.561
39,526,020
-0.07(-1.47%)
Oct 27, 2005
4.834
4.834
4.623
4.629
28,552,636
-0.22(-4.46%)
Oct 26, 2005
4.908
4.913
4.834
4.845
31,155,524
-0.06(-1.27%)
Oct 25, 2005
4.908
4.925
4.834
4.908
25,282,232
+0.02(+0.35%)
Oct 24, 2005
4.788
4.913
4.743
4.891
33,993,872
+0.20(+4.24%)
Oct 21, 2005
4.794
4.811
4.640
4.692
27,529,030
-0.10(-2.02%)
Oct 20, 2005
4.817
4.868
4.754
4.788
30,008,824
-0.03(-0.59%)
Oct 19, 2005
4.805
4.856
4.697
4.817
41,383,668
+0.00(+0.00%)
Oct 18, 2005
4.896
4.902
4.743
4.817
51,497,332
-0.11(-2.19%)
Oct 17, 2005
5.203
5.260
4.913
4.925
49,069,236
+0.03(+0.58%)
Oct 14, 2005
4.976
5.056
4.891
4.896
55,263,624
-0.22(-4.23%)
Oct 13, 2005
4.919
5.118
4.919
5.112
36,736,028
+0.17(+3.45%)
Oct 12, 2005
4.976
5.027
4.896
4.942
47,389,196
-0.01(-0.23%)
Oct 11, 2005
5.027
5.090
4.947
4.953
35,205,632
-0.13(-2.46%)
Oct 10, 2005
5.232
5.232
5.050
5.078
35,239,572
-0.17(-3.25%)
Oct 07, 2005
5.300
5.328
5.203
5.249
22,926,586
-0.05(-0.97%)
Oct 06, 2005
5.385
5.402
5.266
5.300
20,892,738
-0.06(-1.06%)
Oct 05, 2005
5.545
5.550
5.346
5.357
24,339,868
-0.20(-3.68%)
Oct 04, 2005
5.624
5.630
5.550
5.562
21,384,582
-0.06(-1.11%)
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
.