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
)
12.12
-0.01 (-0.04%)
Streaming Delayed Price
Updated: 1:21 PM 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 (%)
Jun 30, 2016
8.386
8.392
8.185
8.392
67,373,416
+0.01(+0.16%)
Jun 29, 2016
8.339
8.399
8.252
8.379
47,831,204
+0.11(+1.29%)
Jun 28, 2016
8.292
8.306
8.152
8.272
60,863,304
+0.15(+1.89%)
Jun 27, 2016
8.299
8.299
8.014
8.119
79,105,344
-0.24(-2.88%)
Jun 24, 2016
8.539
8.616
8.312
8.359
145,114,960
-0.59(-6.57%)
Jun 23, 2016
8.873
8.953
8.867
8.947
36,719,516
+0.15(+1.67%)
Jun 22, 2016
8.833
8.887
8.780
8.800
30,953,530
-0.03(-0.30%)
Jun 21, 2016
8.973
8.973
8.800
8.826
55,000,844
-0.13(-1.49%)
Jun 20, 2016
8.940
9.047
8.940
8.960
44,433,972
+0.11(+1.21%)
Jun 17, 2016
8.786
8.947
8.780
8.853
55,963,996
+0.09(+1.07%)
Jun 16, 2016
8.633
8.773
8.579
8.760
39,810,244
+0.07(+0.85%)
Jun 15, 2016
8.619
8.786
8.599
8.686
38,686,756
+0.11(+1.32%)
Jun 14, 2016
8.673
8.726
8.519
8.573
45,747,092
-0.09(-1.08%)
Jun 13, 2016
8.726
8.766
8.653
8.666
31,067,716
-0.08(-0.92%)
Jun 10, 2016
8.793
8.846
8.713
8.746
41,013,032
-0.11(-1.21%)
Jun 09, 2016
8.853
8.880
8.773
8.853
29,766,196
-0.07(-0.75%)
Jun 08, 2016
8.980
9.007
8.913
8.920
27,080,830
-0.01(-0.15%)
Jun 07, 2016
8.833
8.980
8.800
8.933
41,422,560
+0.13(+1.52%)
Jun 06, 2016
8.733
8.820
8.706
8.800
38,325,964
+0.09(+1.07%)
Jun 03, 2016
8.773
8.773
8.613
8.706
59,687,140
-0.11(-1.29%)
Jun 02, 2016
8.740
8.893
8.710
8.820
62,328,844
+0.07(+0.76%)
Jun 01, 2016
8.967
8.973
8.660
8.753
87,187,368
-0.25(-2.82%)
May 31, 2016
9.007
9.053
8.947
9.007
39,085,844
+0.03(+0.30%)
May 27, 2016
9.000
8.980
8.980
8.980
25,856,464
-0.01(-0.07%)
May 26, 2016
9.073
9.134
8.927
8.987
27,510,076
-0.04(-0.44%)
May 25, 2016
8.900
9.080
8.900
9.027
39,294,876
+0.15(+1.73%)
May 24, 2016
8.786
8.880
8.786
8.873
29,526,516
+0.11(+1.22%)
May 23, 2016
8.773
8.813
8.753
8.766
24,313,946
-0.04(-0.45%)
May 20, 2016
8.780
8.853
8.766
8.806
29,154,120
+0.07(+0.76%)
May 19, 2016
8.746
8.810
8.693
8.740
36,121,428
-0.05(-0.53%)
May 18, 2016
8.760
8.907
8.713
8.786
35,211,780
+0.01(+0.15%)
May 17, 2016
8.773
8.887
8.726
8.773
51,162,880
-0.12(-1.35%)
May 16, 2016
8.826
8.930
8.820
8.893
31,845,566
+0.07(+0.76%)
May 13, 2016
8.907
9.027
8.793
8.826
41,161,544
-0.09(-0.97%)
May 12, 2016
8.947
8.993
8.793
8.913
37,120,512
+0.02(+0.23%)
May 11, 2016
8.973
9.040
8.880
8.893
30,299,270
-0.11(-1.26%)
May 10, 2016
8.933
9.027
8.933
9.007
35,322,480
+0.11(+1.28%)
May 09, 2016
8.960
9.013
8.867
8.893
32,352,474
-0.08(-0.89%)
May 06, 2016
8.853
9.000
8.840
8.973
34,874,840
+0.08(+0.90%)
May 05, 2016
8.913
8.963
8.826
8.893
35,701,232
+0.01(+0.08%)
May 04, 2016
8.873
8.933
8.773
8.887
43,274,732
-0.08(-0.89%)
May 03, 2016
9.013
9.047
8.780
8.967
68,277,136
-0.13(-1.40%)
May 02, 2016
9.127
9.207
9.080
9.094
86,771,912
+0.04(+0.44%)
Apr 29, 2016
9.300
9.367
9.033
9.053
104,387,336
-0.35(-3.76%)
Apr 28, 2016
9.207
9.494
9.154
9.407
131,176,296
+0.29(+3.15%)
Apr 27, 2016
9.107
9.154
9.073
9.120
40,657,820
+0.04(+0.44%)
Apr 26, 2016
9.021
9.126
9.001
9.080
53,323,740
+0.11(+1.25%)
Apr 25, 2016
8.975
9.014
8.895
8.968
29,520,774
-0.02(-0.22%)
Apr 22, 2016
9.001
9.100
8.922
8.988
43,681,692
-0.03(-0.29%)
Apr 21, 2016
9.120
9.166
8.955
9.014
57,734,240
+0.01(+0.07%)
Apr 20, 2016
8.862
9.060
8.849
9.008
48,742,900
+0.13(+1.49%)
Apr 19, 2016
8.816
8.915
8.770
8.875
43,622,668
+0.13(+1.43%)
Apr 18, 2016
8.572
8.770
8.552
8.750
45,602,096
+0.20(+2.40%)
Apr 15, 2016
8.651
8.664
8.486
8.545
34,807,696
-0.10(-1.15%)
Apr 14, 2016
8.644
8.704
8.598
8.644
34,000,272
+0.02(+0.23%)
Apr 13, 2016
8.499
8.664
8.486
8.624
44,415,656
+0.17(+1.95%)
Apr 12, 2016
8.400
8.479
8.360
8.459
35,460,092
+0.10(+1.18%)
Apr 11, 2016
8.327
8.453
8.308
8.360
42,013,272
+0.07(+0.88%)
Apr 08, 2016
8.334
8.440
8.261
8.288
30,308,926
+0.02(+0.24%)
Apr 07, 2016
8.433
8.446
8.182
8.268
57,056,660
-0.20(-2.34%)
Apr 06, 2016
8.420
8.499
8.354
8.466
34,208,844
+0.03(+0.39%)
Apr 05, 2016
8.407
8.486
8.268
8.433
49,092,500
-0.02(-0.23%)
Apr 04, 2016
8.658
8.664
8.426
8.453
64,167,828
-0.20(-2.29%)
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
.