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
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2011
7.654
7.944
7.598
7.842
130,262,096
+0.21(+2.76%)
Jun 29, 2011
7.626
7.683
7.575
7.632
95,154,176
+0.05(+0.68%)
Jun 28, 2011
7.706
7.706
7.535
7.580
94,967,296
-0.07(-0.97%)
Jun 27, 2011
7.592
7.706
7.441
7.654
87,893,240
+0.13(+1.66%)
Jun 24, 2011
7.689
7.734
7.472
7.529
145,492,272
-0.13(-1.71%)
Jun 23, 2011
7.461
7.677
7.427
7.660
104,317,656
+0.06(+0.82%)
Jun 22, 2011
7.615
7.677
7.580
7.598
74,665,432
+0.02(+0.30%)
Jun 21, 2011
7.438
7.694
7.416
7.575
127,458,424
+0.22(+2.94%)
Jun 20, 2011
7.370
7.398
7.336
7.359
90,340,016
+0.10(+1.33%)
Jun 17, 2011
7.359
7.364
7.211
7.262
142,553,872
-0.03(-0.47%)
Jun 16, 2011
7.421
7.495
7.211
7.296
161,441,888
-0.18(-2.43%)
Jun 15, 2011
7.563
7.598
7.421
7.478
155,955,536
-0.16(-2.08%)
Jun 14, 2011
7.558
7.711
7.535
7.637
107,871,000
+0.16(+2.21%)
Jun 13, 2011
7.472
7.541
7.268
7.472
194,709,424
-0.12(-1.57%)
Jun 10, 2011
7.779
7.814
7.580
7.592
170,015,888
-0.26(-3.26%)
Jun 09, 2011
7.814
7.888
7.723
7.848
97,321,400
+0.06(+0.73%)
Jun 08, 2011
7.939
7.967
7.762
7.791
135,595,600
-0.14(-1.79%)
Jun 07, 2011
8.058
8.070
7.927
7.933
128,568,856
+0.02(+0.29%)
Jun 06, 2011
7.956
8.030
7.882
7.910
95,181,096
-0.06(-0.71%)
Jun 03, 2011
7.893
8.087
7.853
7.967
100,753,048
-0.37(-4.43%)
May 24, 2011
8.439
8.445
8.280
8.337
85,929,488
-0.08(-0.95%)
May 23, 2011
8.362
8.490
8.331
8.416
87,071,592
-0.11(-1.33%)
May 20, 2011
8.559
8.592
8.510
8.530
69,085,944
-0.07(-0.79%)
May 19, 2011
8.587
8.627
8.536
8.598
67,879,712
+0.00(+0.00%)
May 18, 2011
8.536
8.621
8.456
8.598
72,505,856
+0.09(+1.00%)
May 17, 2011
8.564
8.633
8.428
8.513
114,826,344
-0.09(-1.06%)
May 16, 2011
8.650
8.712
8.587
8.604
91,063,104
+0.03(+0.33%)
May 13, 2011
8.652
8.701
8.547
8.576
76,302,840
-0.10(-1.18%)
May 12, 2011
8.610
8.723
8.598
8.678
85,698,560
+0.06(+0.73%)
May 11, 2011
8.593
8.729
8.564
8.615
96,911,920
+0.00(+0.00%)
May 10, 2011
8.604
8.644
8.576
8.615
64,545,344
+0.04(+0.46%)
May 09, 2011
8.598
8.644
8.542
8.576
58,714,256
-0.02(-0.20%)
May 06, 2011
8.678
8.741
8.576
8.593
102,842,336
+0.02(+0.20%)
May 05, 2011
8.513
8.701
8.462
8.576
110,042,024
-0.04(-0.46%)
May 04, 2011
8.769
8.786
8.513
8.615
126,123,632
-0.13(-1.50%)
May 03, 2011
8.769
8.849
8.678
8.746
120,690,360
-0.04(-0.45%)
May 02, 2011
8.783
8.797
8.763
8.786
74,165,984
-0.01(-0.13%)
Apr 29, 2011
8.809
8.917
8.758
8.797
70,603,848
-0.02(-0.19%)
Apr 28, 2011
8.797
8.928
8.769
8.814
84,612,704
-0.05(-0.51%)
Apr 27, 2011
9.014
9.025
8.769
8.860
148,395,568
-0.05(-0.51%)
Apr 26, 2011
9.122
9.201
8.905
8.905
293,224,384
+0.07(+0.77%)
Apr 25, 2011
8.832
8.866
8.729
8.837
96,153,656
+0.06(+0.71%)
Apr 21, 2011
8.661
8.786
8.587
8.775
93,548,472
+0.19(+2.25%)
Apr 20, 2011
8.502
8.644
8.439
8.581
124,806,072
+0.24(+2.93%)
Apr 19, 2011
8.331
8.411
8.269
8.337
58,992,960
+0.02(+0.27%)
Apr 18, 2011
8.251
8.382
8.237
8.314
87,628,536
-0.05(-0.61%)
Apr 15, 2011
8.451
8.476
8.308
8.365
83,529,808
-0.06(-0.68%)
Apr 14, 2011
8.382
8.445
8.308
8.422
109,781,864
-0.10(-1.13%)
Apr 13, 2011
8.553
8.559
8.416
8.519
102,906,856
+0.04(+0.47%)
Apr 12, 2011
8.297
8.530
8.246
8.479
145,434,544
+0.03(+0.34%)
Apr 11, 2011
8.684
8.758
8.382
8.451
150,356,720
-0.27(-3.07%)
Apr 08, 2011
8.900
8.917
8.621
8.718
90,029,800
-0.11(-1.29%)
Apr 07, 2011
8.923
8.996
8.786
8.832
90,225,440
-0.11(-1.27%)
Apr 06, 2011
9.048
9.087
8.877
8.945
109,498,072
-0.03(-0.38%)
Apr 05, 2011
8.900
8.991
8.843
8.979
127,352,504
+0.14(+1.56%)
Apr 04, 2011
8.752
8.951
8.752
8.842
174,182,224
+0.22(+2.56%)
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
.