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
)
12.28
-0.10 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2010
6.671
6.870
6.608
6.671
138,608,608
-0.15(-2.17%)
May 27, 2010
6.739
6.824
6.631
6.818
159,354,240
+0.34(+5.27%)
May 26, 2010
6.511
6.722
6.454
6.477
143,897
+0.21(+3.36%)
May 25, 2010
5.954
6.284
5.926
6.267
381,809
+0.01(+0.09%)
May 24, 2010
6.403
6.506
6.261
6.261
160,035,632
-0.14(-2.22%)
May 21, 2010
5.829
6.426
5.783
6.403
306,774,016
+0.02(+0.34%)
May 20, 2010
6.170
6.398
6.119
6.381
366,315
-0.19(-2.84%)
May 19, 2010
6.426
6.631
6.318
6.568
233,482,720
+0.00(+0.04%)
May 18, 2010
6.909
6.926
6.511
6.565
309,091
-0.23(-3.39%)
May 17, 2010
6.870
6.926
6.534
6.796
191,029,680
-0.09(-1.32%)
May 14, 2010
6.887
7.023
6.750
6.887
186,144,480
-0.18(-2.50%)
May 13, 2010
7.319
7.319
7.006
7.063
176,029,488
-0.05(-0.64%)
May 12, 2010
7.000
7.228
7.103
7.108
180,372,224
+0.11(+1.54%)
May 11, 2010
7.120
7.143
6.955
7.000
76,836
+0.09(+1.32%)
May 10, 2010
6.961
6.983
6.835
6.909
236,145,808
+0.36(+5.56%)
May 07, 2010
6.796
6.807
6.227
6.545
459,077,696
-0.06(-0.86%)
May 06, 2010
6.602
7.114
6.022
6.602
629,217
-0.30(-4.37%)
May 05, 2010
6.972
7.222
6.841
6.904
348,953,664
-0.40(-5.53%)
May 04, 2010
7.433
7.438
7.251
7.307
174,354
-0.26(-3.38%)
May 03, 2010
7.495
7.671
7.495
7.563
187,008,832
+0.16(+2.15%)
Apr 30, 2010
7.757
7.808
7.370
7.404
257,304,336
-0.32(-4.12%)
Apr 29, 2010
7.649
7.791
7.609
7.723
193,458,000
+0.19(+2.49%)
Apr 28, 2010
7.615
7.649
7.336
7.535
365,627,552
-0.18(-2.36%)
Apr 27, 2010
8.212
8.246
7.478
7.717
158,496
-0.51(-6.16%)
Apr 26, 2010
8.183
8.286
8.121
8.223
215,676,400
+0.14(+1.76%)
Apr 23, 2010
8.075
8.183
8.024
8.081
161,783,136
+0.01(+0.07%)
Apr 22, 2010
7.961
8.092
7.876
8.075
164,064,896
+0.04(+0.50%)
Apr 21, 2010
7.973
8.047
7.916
8.035
604,154
+0.13(+1.58%)
Apr 20, 2010
7.802
7.927
7.774
7.910
155,119
+0.18(+2.28%)
Apr 19, 2010
7.609
7.819
7.598
7.734
168,424,592
+0.10(+1.34%)
Apr 16, 2010
7.870
7.916
7.563
7.632
263,145,328
-0.19(-2.47%)
Apr 15, 2010
7.632
7.893
7.626
7.825
279,628,736
+0.23(+3.07%)
Apr 14, 2010
7.347
7.637
7.313
7.592
269,977,280
+0.32(+4.38%)
Apr 13, 2010
7.251
7.330
7.228
7.273
124,779,904
+0.01(+0.16%)
Apr 12, 2010
7.234
7.285
7.188
7.262
89,104,128
+0.03(+0.39%)
Apr 09, 2010
7.239
7.302
7.171
7.234
106,226,704
+0.05(+0.71%)
Apr 08, 2010
7.137
7.228
7.017
7.182
136,214,624
+0.03(+0.40%)
Apr 07, 2010
7.216
7.290
7.126
7.154
154,737,280
-0.07(-0.95%)
Apr 06, 2010
7.268
7.325
7.165
7.222
134,278,928
-0.11(-1.47%)
Apr 05, 2010
7.330
7.347
7.256
7.330
156,270,304
+0.15(+2.06%)
Apr 01, 2010
7.302
7.182
7.182
7.182
374,469,952
+0.03(+0.48%)
Mar 31, 2010
7.290
7.364
7.063
7.148
762,081,280
-0.40(-5.35%)
Mar 30, 2010
7.706
7.757
7.495
7.552
249,677,440
-0.20(-2.57%)
Mar 29, 2010
7.791
7.896
7.615
7.751
277,999,072
-0.13(-1.66%)
Mar 26, 2010
7.899
7.950
7.825
7.882
106,212,200
+0.03(+0.43%)
Mar 25, 2010
7.905
8.030
7.825
7.848
156,227,040
-0.06(-0.72%)
Mar 24, 2010
7.831
7.990
7.825
7.905
161,369,728
+0.00(+0.00%)
Mar 23, 2010
8.058
8.132
7.853
7.905
293,256,320
-0.05(-0.64%)
Mar 22, 2010
7.381
7.961
7.285
7.956
299,497,760
+0.40(+5.27%)
Mar 19, 2010
7.910
7.916
7.416
7.558
443,861,856
-0.25(-3.20%)
Mar 18, 2010
8.092
8.269
7.762
7.808
412,697,504
-0.21(-2.62%)
Mar 17, 2010
7.706
8.047
7.706
8.018
241,209,520
+0.35(+4.52%)
Mar 16, 2010
7.671
7.683
7.575
7.671
131,308,064
+0.05(+0.67%)
Mar 15, 2010
7.643
7.649
7.575
7.620
167,090,688
+0.03(+0.45%)
Mar 12, 2010
7.404
7.603
7.381
7.586
184,236,544
+0.24(+3.33%)
Mar 11, 2010
7.273
7.376
7.251
7.342
104,291,512
+0.05(+0.70%)
Mar 10, 2010
7.325
7.364
7.279
7.290
99,877,632
+0.01(+0.16%)
Mar 09, 2010
7.296
7.410
7.239
7.279
147,501,344
-0.07(-1.01%)
Mar 08, 2010
7.359
7.370
7.273
7.353
138,674,048
-0.04(-0.54%)
Mar 05, 2010
7.347
7.416
7.296
7.393
188,016,704
+0.12(+1.64%)
Mar 04, 2010
7.216
7.279
7.120
7.273
157,661,952
+0.06(+0.79%)
Mar 03, 2010
7.086
7.296
7.023
7.216
275,855,232
+0.24(+3.51%)
Mar 02, 2010
7.177
7.211
6.926
6.972
340,221,888
-0.09(-1.21%)
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
.