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 (%)
Aug 30, 2013
9.804
9.810
9.533
9.573
68,137,768
-0.18(-1.88%)
Aug 29, 2013
9.585
9.851
9.550
9.757
80,215,616
+0.28(+3.00%)
Aug 28, 2013
9.378
9.550
9.289
9.473
62,612,180
+0.08(+0.88%)
Aug 27, 2013
9.556
9.567
9.372
9.390
74,333,440
-0.31(-3.23%)
Aug 26, 2013
9.721
9.828
9.686
9.703
41,874,472
-0.02(-0.24%)
Aug 23, 2013
9.739
9.768
9.668
9.727
36,440,976
+0.02(+0.24%)
Aug 22, 2013
9.632
9.751
9.609
9.703
27,831,938
+0.09(+0.98%)
Aug 21, 2013
9.644
9.709
9.526
9.609
59,024,832
-0.04(-0.37%)
Aug 20, 2013
9.496
9.674
9.355
9.644
72,006,992
+0.11(+1.18%)
Aug 19, 2013
9.632
9.644
9.526
9.532
47,274,064
-0.11(-1.10%)
Aug 16, 2013
9.727
9.816
9.621
9.638
51,541,948
-0.08(-0.79%)
Aug 15, 2013
9.881
9.893
9.591
9.715
94,358,912
-0.27(-2.72%)
Aug 14, 2013
10.08
10.09
9.964
9.987
49,385,632
-0.10(-1.00%)
Aug 13, 2013
10.14
10.18
10.03
10.09
37,759,000
-0.01(-0.06%)
Aug 12, 2013
9.999
10.14
9.987
10.09
39,038,332
+0.03(+0.29%)
Aug 09, 2013
10.02
10.12
10.02
10.06
43,362,508
+0.02(+0.24%)
Aug 08, 2013
10.02
10.07
9.975
10.04
44,962,668
+0.12(+1.25%)
Aug 07, 2013
10.02
10.03
9.887
9.916
55,868,020
-0.15(-1.53%)
Aug 06, 2013
10.16
10.19
10.05
10.07
48,478,384
-0.09(-0.93%)
Aug 05, 2013
10.31
10.35
10.12
10.16
90,973,456
-0.18(-1.77%)
Aug 02, 2013
10.14
10.35
10.12
10.35
54,514,144
+0.18(+1.80%)
Aug 01, 2013
10.08
10.18
10.02
10.16
66,815,084
+0.18(+1.84%)
Jul 31, 2013
10.11
10.14
9.958
9.981
71,213,040
-0.06(-0.59%)
Jul 30, 2013
10.11
10.14
10.03
10.04
43,970,536
+0.00(+0.00%)
Jul 29, 2013
10.04
10.11
10.02
10.04
47,330,872
+0.04(+0.35%)
Jul 26, 2013
9.946
10.07
9.935
10.01
51,639,368
+0.04(+0.35%)
Jul 25, 2013
10.15
10.15
9.923
9.970
87,638,656
-0.24(-2.36%)
Jul 24, 2013
10.28
10.39
10.14
10.21
133,706,320
+0.25(+2.54%)
Jul 23, 2013
10.09
10.09
9.888
9.958
59,454,608
-0.06(-0.59%)
Jul 22, 2013
9.899
10.02
9.852
10.02
48,859,288
+0.16(+1.67%)
Jul 19, 2013
9.929
9.929
9.788
9.852
50,342,696
-0.10(-1.00%)
Jul 18, 2013
9.888
9.982
9.864
9.952
41,807,352
+0.09(+0.90%)
Jul 17, 2013
9.782
9.893
9.770
9.864
47,408,012
+0.11(+1.08%)
Jul 16, 2013
9.964
9.964
9.647
9.758
107,625,816
-0.31(-3.04%)
Jul 15, 2013
10.13
10.16
10.05
10.06
45,299,728
+0.01(+0.06%)
Jul 12, 2013
9.982
10.06
9.976
10.06
46,450,796
+0.08(+0.77%)
Jul 11, 2013
9.964
9.988
9.911
9.982
58,842,148
+0.15(+1.56%)
Jul 10, 2013
9.852
9.923
9.788
9.829
65,007,732
-0.07(-0.71%)
Jul 09, 2013
9.911
9.958
9.829
9.899
57,436,092
+0.02(+0.18%)
Jul 08, 2013
9.905
9.952
9.846
9.882
71,447,632
+0.06(+0.66%)
Jul 05, 2013
9.717
9.841
9.688
9.817
76,094,848
+0.16(+1.64%)
Jul 03, 2013
9.494
9.670
9.488
9.658
64,837,216
+0.15(+1.55%)
Jul 02, 2013
9.264
9.529
9.223
9.511
119,499,872
+0.26(+2.80%)
Jul 01, 2013
9.176
9.282
9.144
9.253
61,235,556
+0.16(+1.75%)
Jun 28, 2013
9.147
9.200
9.076
9.094
76,671,664
-0.11(-1.15%)
Jun 27, 2013
9.070
9.229
9.047
9.200
60,912,260
+0.21(+2.35%)
Jun 26, 2013
8.912
9.000
8.874
8.988
67,358,136
+0.19(+2.14%)
Jun 25, 2013
8.730
8.818
8.724
8.800
57,870,200
+0.18(+2.04%)
Jun 24, 2013
8.624
8.718
8.406
8.624
99,680,576
-0.19(-2.20%)
Jun 21, 2013
8.829
8.850
8.577
8.818
82,073,688
+0.11(+1.21%)
Jun 20, 2013
8.929
8.982
8.671
8.712
97,448,016
-0.29(-3.26%)
Jun 19, 2013
9.170
9.182
9.000
9.006
61,214,748
-0.19(-2.11%)
Jun 18, 2013
9.135
9.235
9.076
9.200
44,144,332
+0.06(+0.64%)
Jun 17, 2013
9.129
9.241
9.076
9.141
53,338,996
+0.11(+1.17%)
Jun 14, 2013
9.123
9.153
9.023
9.035
46,251,608
-0.12(-1.35%)
Jun 13, 2013
9.000
9.170
8.924
9.159
58,356,636
+0.12(+1.37%)
Jun 12, 2013
9.188
9.235
9.000
9.035
61,591,240
-0.08(-0.90%)
Jun 11, 2013
9.123
9.217
9.053
9.118
60,144,028
-0.12(-1.27%)
Jun 10, 2013
9.323
9.347
9.170
9.235
50,311,192
-0.01(-0.13%)
Jun 07, 2013
9.159
9.264
9.088
9.247
63,124,724
+0.17(+1.88%)
Jun 06, 2013
8.965
9.100
8.853
9.076
93,205,576
+0.11(+1.25%)
Jun 05, 2013
9.229
9.235
8.924
8.965
110,212,456
-0.31(-3.36%)
Jun 04, 2013
9.394
9.458
9.188
9.276
85,481,376
-0.06(-0.69%)
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
.