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 (%)
May 31, 2005
5.727
5.744
5.675
5.675
15,570,728
-0.05(-0.89%)
May 27, 2005
5.738
5.835
5.704
5.727
19,320,842
+0.02(+0.40%)
May 26, 2005
5.715
5.727
5.664
5.704
19,141,126
+0.04(+0.70%)
May 25, 2005
5.658
5.675
5.567
5.664
23,457,994
-0.01(-0.20%)
May 24, 2005
5.761
5.766
5.601
5.675
23,156,242
-0.11(-1.87%)
May 23, 2005
5.727
5.840
5.715
5.783
25,426,074
+0.10(+1.70%)
May 20, 2005
5.658
5.721
5.619
5.687
25,279,946
-0.01(-0.10%)
May 19, 2005
5.630
5.727
5.562
5.692
34,415,904
+0.05(+0.91%)
May 18, 2005
5.459
5.675
5.340
5.641
39,814,760
+0.35(+6.55%)
May 17, 2005
5.351
5.391
5.266
5.294
22,147,758
-0.06(-1.06%)
May 16, 2005
5.317
5.408
5.294
5.351
17,330,956
+0.06(+1.18%)
May 13, 2005
5.340
5.385
5.249
5.289
18,186,628
-0.03(-0.53%)
May 12, 2005
5.556
5.556
5.272
5.317
39,930,992
-0.16(-3.01%)
May 11, 2005
5.601
5.601
5.368
5.482
24,477,204
-0.08(-1.43%)
May 10, 2005
5.630
5.647
5.499
5.562
25,765,636
-0.10(-1.71%)
May 09, 2005
5.550
5.732
5.550
5.658
26,476,410
+0.11(+1.95%)
May 06, 2005
5.522
5.613
5.476
5.550
34,297,208
+0.03(+0.62%)
May 05, 2005
5.772
5.812
5.380
5.516
57,717,744
-0.26(-4.53%)
May 04, 2005
5.601
5.943
5.556
5.778
77,680,080
+0.39(+7.29%)
May 03, 2005
5.272
5.397
5.260
5.385
21,575,904
+0.14(+2.71%)
May 02, 2005
5.209
5.260
5.158
5.243
13,512,966
+0.06(+1.21%)
Apr 29, 2005
5.238
5.255
5.158
5.181
15,857,183
-0.02(-0.33%)
Apr 28, 2005
5.272
5.317
5.175
5.198
19,798,266
-0.17(-3.18%)
Apr 27, 2005
5.448
5.448
5.294
5.368
19,740,940
-0.07(-1.36%)
Apr 26, 2005
5.510
5.562
5.437
5.442
22,428,938
-0.13(-2.25%)
Apr 25, 2005
5.755
5.909
5.545
5.567
17,703,048
-0.06(-1.01%)
Apr 22, 2005
5.590
5.675
5.510
5.624
27,149,024
+0.04(+0.71%)
Apr 21, 2005
5.402
5.607
5.402
5.584
34,620,940
+0.27(+5.14%)
Apr 20, 2005
5.391
5.516
5.214
5.311
38,171,116
+0.03(+0.65%)
Apr 19, 2005
5.306
5.385
5.198
5.277
33,027,414
-0.03(-0.64%)
Apr 18, 2005
5.397
5.408
5.277
5.311
35,500,352
-0.09(-1.68%)
Apr 15, 2005
5.499
5.533
5.385
5.402
40,613,808
-0.14(-2.56%)
Apr 14, 2005
5.698
5.715
5.488
5.545
39,127,724
-0.17(-2.99%)
Apr 13, 2005
5.715
5.732
5.670
5.715
29,118,512
-0.01(-0.10%)
Apr 12, 2005
5.835
5.914
5.647
5.721
52,417,540
-0.22(-3.64%)
Apr 11, 2005
5.857
5.965
5.738
5.937
71,613,176
-0.34(-5.35%)
Apr 08, 2005
6.324
6.415
6.238
6.272
17,631,480
-0.15(-2.39%)
Apr 07, 2005
6.267
6.432
6.233
6.426
20,455,230
+0.11(+1.71%)
Apr 06, 2005
6.341
6.460
6.312
6.318
12,448,212
+0.01(+0.09%)
Apr 05, 2005
6.261
6.369
6.261
6.312
10,611,841
+0.01(+0.09%)
Apr 04, 2005
6.324
6.386
6.227
6.307
16,480,209
-0.05(-0.80%)
Apr 01, 2005
6.625
6.648
6.312
6.358
21,831,938
-0.09(-1.32%)
Mar 31, 2005
6.494
6.557
6.432
6.443
12,125,884
-0.06(-0.96%)
Mar 30, 2005
6.398
6.551
6.398
6.506
18,185,924
+0.10(+1.51%)
Mar 29, 2005
6.403
6.489
6.381
6.409
14,189,273
+0.03(+0.45%)
Mar 28, 2005
6.392
6.454
6.358
6.381
11,605,025
-0.04(-0.62%)
Mar 24, 2005
6.244
6.563
6.227
6.420
22,680,400
+0.17(+2.73%)
Mar 23, 2005
6.352
6.409
6.221
6.250
32,405,796
-0.10(-1.61%)
Mar 22, 2005
6.483
6.614
6.341
6.352
20,613,494
-0.19(-2.95%)
Mar 21, 2005
6.466
6.597
6.312
6.545
27,176,104
+0.07(+1.05%)
Mar 18, 2005
6.636
6.642
6.403
6.477
30,745,800
-0.16(-2.40%)
Mar 17, 2005
6.665
6.779
6.563
6.636
32,964,110
-0.14(-2.02%)
Mar 16, 2005
6.722
6.835
6.483
6.773
51,884,724
-0.18(-2.62%)
Mar 15, 2005
7.074
7.091
6.938
6.955
14,451,461
-0.09(-1.29%)
Mar 14, 2005
7.046
7.063
6.995
7.046
9,492,223
+0.00(+0.00%)
Mar 11, 2005
7.137
7.165
7.035
7.046
9,272,590
+0.01(+0.16%)
Mar 10, 2005
7.006
7.114
7.006
7.035
13,837,403
+0.02(+0.24%)
Mar 09, 2005
7.057
7.074
6.983
7.017
19,529,748
-0.06(-0.88%)
Mar 08, 2005
7.069
7.137
7.052
7.080
12,597,506
-0.04(-0.56%)
Mar 07, 2005
7.012
7.154
7.006
7.120
17,541,798
+0.07(+0.97%)
Mar 04, 2005
7.108
7.171
7.040
7.052
12,929,329
-0.06(-0.80%)
Mar 03, 2005
7.086
7.137
7.074
7.108
13,770,406
+0.02(+0.24%)
Mar 02, 2005
7.143
7.239
7.080
7.091
21,139,804
-0.11(-1.58%)
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
.