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
)
12.14
+0.01 (+0.08%)
Streaming Delayed Price
Updated: 10:59 AM EDT, Jun 3, 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 (%)
Apr 30, 2007
4.584
4.680
4.572
4.572
48,316,800
-0.01(-0.12%)
Apr 27, 2007
4.663
4.680
4.544
4.578
66,780,060
-0.09(-1.83%)
Apr 26, 2007
4.760
4.766
4.635
4.663
153,977,232
+0.18(+4.06%)
Apr 25, 2007
4.436
4.498
4.436
4.481
45,508,336
+0.03(+0.77%)
Apr 24, 2007
4.458
4.464
4.390
4.447
47,474,888
-0.01(-0.13%)
Apr 23, 2007
4.396
4.510
4.396
4.453
43,885,644
+0.05(+1.03%)
Apr 20, 2007
4.441
4.475
4.362
4.407
79,785,896
+0.01(+0.13%)
Apr 19, 2007
4.447
4.470
4.373
4.402
51,350,428
-0.05(-1.02%)
Apr 18, 2007
4.464
4.487
4.430
4.447
45,952,712
-0.02(-0.38%)
Apr 17, 2007
4.549
4.566
4.447
4.464
79,907,864
-0.10(-2.24%)
Apr 16, 2007
4.578
4.595
4.544
4.566
35,005,348
+0.01(+0.12%)
Apr 13, 2007
4.612
4.612
4.538
4.561
64,139,772
-0.04(-0.87%)
Apr 12, 2007
4.612
4.640
4.584
4.601
49,121,628
-0.02(-0.49%)
Apr 11, 2007
4.657
4.652
4.578
4.623
51,532,572
-0.03(-0.73%)
Apr 10, 2007
4.601
4.669
4.601
4.657
48,950,016
+0.06(+1.36%)
Apr 09, 2007
4.578
4.623
4.572
4.595
31,451,298
+0.04(+0.87%)
Apr 05, 2007
4.561
4.589
4.487
4.555
74,088,928
-0.02(-0.37%)
Apr 04, 2007
4.572
4.646
4.566
4.572
51,894,744
-0.02(-0.49%)
Apr 03, 2007
4.601
4.657
4.578
4.595
78,078,736
-0.01(-0.12%)
Apr 02, 2007
4.493
4.606
4.475
4.601
77,628,616
+0.11(+2.53%)
Mar 30, 2007
4.532
4.561
4.481
4.487
56,605,508
-0.03(-0.75%)
Mar 29, 2007
4.561
4.566
4.481
4.521
89,562,160
-0.02(-0.38%)
Mar 28, 2007
4.458
4.572
4.436
4.538
86,355,024
+0.07(+1.66%)
Mar 27, 2007
4.481
4.493
4.436
4.464
43,207,024
-0.01(-0.25%)
Mar 26, 2007
4.515
4.584
4.436
4.475
47,999,196
-0.01(-0.25%)
Mar 23, 2007
4.584
4.680
4.384
4.487
77,937,144
-0.11(-2.35%)
Mar 22, 2007
4.566
4.606
4.549
4.595
76,624,048
+0.04(+0.87%)
Mar 21, 2007
4.498
4.572
4.458
4.555
62,938,840
+0.07(+1.65%)
Mar 20, 2007
4.419
4.493
4.379
4.481
57,448,480
+0.03(+0.77%)
Mar 19, 2007
4.311
4.447
4.305
4.447
79,053,176
+0.15(+3.58%)
Mar 16, 2007
4.339
4.350
4.276
4.293
48,727,404
-0.02(-0.53%)
Mar 15, 2007
4.293
4.356
4.271
4.316
68,862,344
+0.05(+1.07%)
Mar 14, 2007
4.328
4.343
4.231
4.271
122,144,448
-0.07(-1.70%)
Mar 13, 2007
4.447
4.475
4.328
4.345
72,939,056
-0.10(-2.30%)
Mar 12, 2007
4.487
4.555
4.447
4.447
69,270,056
-0.06(-1.39%)
Mar 09, 2007
4.578
4.623
4.498
4.510
76,562,664
+0.00(+0.00%)
Mar 08, 2007
4.441
4.549
4.407
4.510
160,805,024
+0.18(+4.07%)
Mar 07, 2007
4.384
4.384
4.328
4.333
78,705,088
-0.01(-0.26%)
Mar 06, 2007
4.362
4.379
4.254
4.345
162,522,336
+0.03(+0.79%)
Mar 05, 2007
4.237
4.350
4.237
4.311
104,658,880
-0.01(-0.13%)
Mar 02, 2007
4.407
4.419
4.316
4.316
81,269,464
-0.10(-2.32%)
Mar 01, 2007
4.419
4.521
4.345
4.419
108,462,352
-0.08(-1.77%)
Feb 28, 2007
4.493
4.549
4.408
4.498
105,116,264
+0.07(+1.67%)
Feb 27, 2007
4.618
4.640
4.322
4.424
160,423,680
-0.27(-5.81%)
Feb 26, 2007
4.726
4.743
4.635
4.697
49,872,592
-0.02(-0.48%)
Feb 23, 2007
4.748
4.754
4.669
4.720
53,399,296
-0.03(-0.60%)
Feb 22, 2007
4.822
4.851
4.731
4.748
47,309,008
-0.07(-1.42%)
Feb 21, 2007
4.930
4.936
4.783
4.817
63,923,036
-0.10(-2.08%)
Feb 20, 2007
4.868
4.942
4.856
4.919
48,415,436
+0.07(+1.41%)
Feb 16, 2007
4.856
4.970
4.839
4.851
56,585,644
-0.04(-0.81%)
Feb 15, 2007
4.862
4.913
4.839
4.891
43,945,228
+0.05(+1.06%)
Feb 14, 2007
4.805
4.919
4.800
4.839
111,609,016
+0.03(+0.71%)
Feb 13, 2007
4.834
4.834
4.754
4.805
104,966,320
-0.11(-2.31%)
Feb 12, 2007
4.959
4.977
4.834
4.919
59,230,264
-0.05(-0.92%)
Feb 09, 2007
5.016
5.101
4.942
4.965
190,858,400
+0.10(+2.11%)
Feb 08, 2007
4.834
4.874
4.828
4.862
41,886,236
-0.01(-0.12%)
Feb 07, 2007
4.868
4.913
4.811
4.868
57,318,748
+0.01(+0.23%)
Feb 06, 2007
4.737
4.862
4.720
4.856
78,686,272
+0.12(+2.52%)
Feb 05, 2007
4.663
4.766
4.657
4.737
48,160,460
+0.06(+1.22%)
Feb 02, 2007
4.714
4.714
4.640
4.680
43,489,436
-0.03(-0.72%)
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
.