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
)
12.17
-0.18 (-1.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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, 2013
7.971
8.018
7.890
8.001
42,573,792
+0.03(+0.37%)
Apr 29, 2013
8.012
8.030
7.919
7.971
35,410,444
-0.01(-0.07%)
Apr 26, 2013
7.890
8.030
7.861
7.977
75,087,048
+0.12(+1.48%)
Apr 25, 2013
7.820
7.912
7.791
7.861
72,009,176
+0.08(+1.05%)
Apr 24, 2013
7.866
7.901
7.656
7.779
78,867,144
-0.02(-0.22%)
Apr 23, 2013
7.656
7.849
7.650
7.796
68,563,496
+0.18(+2.30%)
Apr 22, 2013
7.569
7.633
7.470
7.621
44,697,072
+0.08(+1.01%)
Apr 19, 2013
7.516
7.569
7.440
7.545
46,219,992
+0.11(+1.41%)
Apr 18, 2013
7.551
7.575
7.382
7.440
59,763,204
-0.10(-1.35%)
Apr 17, 2013
7.569
7.615
7.469
7.543
76,373,616
-0.11(-1.49%)
Apr 16, 2013
7.686
7.726
7.583
7.656
62,268,848
+0.10(+1.31%)
Apr 15, 2013
7.796
7.855
7.534
7.557
95,710,832
-0.34(-4.29%)
Apr 12, 2013
7.837
7.907
7.738
7.896
65,042,488
-0.01(-0.15%)
Apr 11, 2013
7.674
7.925
7.662
7.907
88,211,216
+0.25(+3.28%)
Apr 10, 2013
7.510
7.662
7.481
7.656
53,277,704
+0.19(+2.50%)
Apr 09, 2013
7.499
7.563
7.440
7.470
51,078,780
+0.01(+0.16%)
Apr 08, 2013
7.265
7.487
7.236
7.458
40,928,108
+0.20(+2.73%)
Apr 05, 2013
7.254
7.295
7.090
7.260
73,018,400
-0.12(-1.66%)
Apr 04, 2013
7.400
7.458
7.263
7.382
51,072,548
-0.02(-0.24%)
Apr 03, 2013
7.615
7.615
7.347
7.400
77,434,104
-0.19(-2.54%)
Apr 02, 2013
7.586
7.697
7.563
7.592
60,300,896
+0.06(+0.85%)
Apr 01, 2013
7.592
7.674
7.528
7.528
56,460,720
-0.15(-1.90%)
Mar 28, 2013
7.723
7.723
7.645
7.674
43,653,944
-0.04(-0.53%)
Mar 27, 2013
7.721
7.732
7.645
7.715
44,938,576
-0.05(-0.68%)
Mar 26, 2013
7.791
7.802
7.726
7.767
41,532,412
+0.01(+0.15%)
Mar 25, 2013
7.767
7.820
7.738
7.756
46,675,504
+0.02(+0.23%)
Mar 22, 2013
7.726
7.767
7.703
7.738
36,712,312
+0.00(+0.00%)
Mar 21, 2013
7.732
7.831
7.721
7.738
50,915,644
-0.06(-0.75%)
Mar 20, 2013
7.715
7.820
7.691
7.796
56,018,720
+0.12(+1.52%)
Mar 19, 2013
7.744
7.791
7.639
7.680
64,469,488
-0.06(-0.75%)
Mar 18, 2013
7.680
7.814
7.470
7.738
63,128,920
-0.11(-1.41%)
Mar 15, 2013
7.767
7.849
7.738
7.849
107,993,144
+0.01(+0.15%)
Mar 14, 2013
7.837
7.849
7.802
7.837
54,227,768
+0.02(+0.22%)
Mar 13, 2013
7.802
7.849
7.791
7.820
45,335,524
+0.01(+0.07%)
Mar 12, 2013
7.802
7.861
7.686
7.814
78,882,680
+0.03(+0.37%)
Mar 11, 2013
7.569
7.820
7.528
7.785
83,423,112
+0.21(+2.77%)
Mar 08, 2013
7.551
7.580
7.473
7.575
42,360,308
+0.09(+1.17%)
Mar 07, 2013
7.522
7.534
7.452
7.487
47,471,072
-0.04(-0.47%)
Mar 06, 2013
7.569
7.586
7.499
7.522
49,593,596
+0.01(+0.16%)
Mar 05, 2013
7.510
7.575
7.464
7.510
46,033,140
+0.07(+0.94%)
Mar 04, 2013
7.324
7.440
7.312
7.440
41,704,368
+0.08(+1.11%)
Mar 01, 2013
7.330
7.440
7.224
7.359
66,500,792
+0.00(+0.00%)
Feb 28, 2013
7.461
7.510
7.353
7.359
64,572,964
-0.09(-1.18%)
Feb 27, 2013
7.207
7.499
7.207
7.446
88,354,960
+0.25(+3.40%)
Feb 26, 2013
7.143
7.207
7.067
7.201
50,023,220
+0.12(+1.73%)
Feb 25, 2013
7.312
7.335
7.061
7.079
66,170,876
-0.20(-2.80%)
Feb 22, 2013
7.260
7.295
7.184
7.283
40,911,912
+0.05(+0.73%)
Feb 21, 2013
7.300
7.300
7.178
7.230
74,888,080
-0.12(-1.67%)
Feb 20, 2013
7.557
7.575
7.335
7.353
86,284,880
-0.23(-3.00%)
Feb 19, 2013
7.610
7.639
7.528
7.580
53,276,060
-0.02(-0.23%)
Feb 15, 2013
7.668
7.668
7.592
7.598
55,606,036
-0.05(-0.69%)
Feb 14, 2013
7.586
7.686
7.563
7.650
57,387,292
+0.04(+0.54%)
Feb 13, 2013
7.650
7.668
7.580
7.610
41,985,452
-0.02(-0.31%)
Feb 12, 2013
7.656
7.703
7.615
7.633
44,951,064
-0.02(-0.23%)
Feb 11, 2013
7.621
7.703
7.598
7.650
30,306,894
+0.01(+0.08%)
Feb 08, 2013
7.645
7.680
7.615
7.645
31,896,042
+0.02(+0.23%)
Feb 07, 2013
7.738
7.767
7.586
7.627
58,211,544
-0.08(-0.98%)
Feb 06, 2013
7.662
7.744
7.615
7.703
57,441,140
+0.19(+2.48%)
Feb 04, 2013
7.551
7.586
7.505
7.516
56,038,904
-0.08(-1.08%)
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
.