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 31, 2016
8.424
8.511
8.424
8.505
38,563,672
+0.03(+0.40%)
Aug 30, 2016
8.417
8.478
8.390
8.471
38,579,536
+0.05(+0.64%)
Aug 29, 2016
8.356
8.437
8.356
8.417
32,953,816
+0.06(+0.73%)
Aug 26, 2016
8.417
8.471
8.329
8.356
33,550,474
-0.06(-0.72%)
Aug 25, 2016
8.302
8.451
8.242
8.417
66,240,388
+0.11(+1.38%)
Aug 24, 2016
8.377
8.397
8.289
8.302
29,626,490
-0.08(-0.97%)
Aug 23, 2016
8.370
8.390
8.319
8.383
51,307,264
+0.04(+0.49%)
Aug 22, 2016
8.336
8.356
8.296
8.343
33,272,202
-0.02(-0.24%)
Aug 19, 2016
8.302
8.377
8.268
8.363
32,432,742
+0.04(+0.49%)
Aug 18, 2016
8.322
8.343
8.279
8.322
35,007,644
-0.04(-0.48%)
Aug 17, 2016
8.322
8.363
8.255
8.363
34,717,844
+0.03(+0.41%)
Aug 16, 2016
8.336
8.390
8.322
8.329
30,290,634
-0.06(-0.72%)
Aug 15, 2016
8.350
8.397
8.343
8.390
24,254,208
+0.07(+0.81%)
Aug 12, 2016
8.296
8.350
8.268
8.322
27,877,654
+0.01(+0.16%)
Aug 11, 2016
8.309
8.350
8.278
8.309
37,017,384
+0.04(+0.49%)
Aug 10, 2016
8.302
8.343
8.255
8.268
36,378,540
-0.04(-0.49%)
Aug 09, 2016
8.208
8.353
8.201
8.309
44,590,176
+0.09(+1.07%)
Aug 08, 2016
8.248
8.322
8.201
8.221
49,282,748
-0.01(-0.08%)
Aug 05, 2016
8.208
8.275
8.208
8.228
46,252,556
+0.07(+0.91%)
Aug 04, 2016
8.181
8.255
8.134
8.154
56,949,972
-0.03(-0.41%)
Aug 03, 2016
8.113
8.235
8.059
8.188
70,087,992
+0.13(+1.59%)
Aug 02, 2016
8.336
8.343
8.032
8.059
150,539,152
-0.36(-4.33%)
Aug 01, 2016
8.511
8.518
8.370
8.424
76,979,960
-0.12(-1.42%)
Jul 29, 2016
8.511
8.694
8.505
8.545
88,527,224
-0.03(-0.39%)
Jul 28, 2016
8.626
8.680
8.403
8.579
210,580,480
-0.76(-8.16%)
Jul 27, 2016
9.355
9.443
9.281
9.342
51,280,908
-0.01(-0.14%)
Jul 26, 2016
9.267
9.369
9.240
9.355
42,174,932
+0.12(+1.32%)
Jul 25, 2016
9.254
9.314
9.187
9.234
39,289,780
-0.01(-0.07%)
Jul 22, 2016
9.294
9.300
9.154
9.240
37,645,124
-0.05(-0.57%)
Jul 21, 2016
9.260
9.374
9.254
9.294
61,064,580
+0.12(+1.31%)
Jul 20, 2016
9.087
9.200
9.053
9.174
33,832,740
+0.06(+0.66%)
Jul 19, 2016
9.053
9.160
9.013
9.114
39,214,456
+0.00(+0.00%)
Jul 18, 2016
9.053
9.134
8.960
9.114
33,768,640
+0.05(+0.59%)
Jul 15, 2016
9.100
9.127
9.033
9.060
29,275,898
-0.01(-0.15%)
Jul 14, 2016
9.060
9.147
9.047
9.073
47,515,580
+0.07(+0.82%)
Jul 13, 2016
9.007
9.020
8.887
9.000
40,110,052
+0.02(+0.22%)
Jul 12, 2016
8.933
9.040
8.933
8.980
46,909,048
+0.12(+1.36%)
Jul 11, 2016
8.793
8.900
8.766
8.860
42,875,264
+0.12(+1.37%)
Jul 08, 2016
8.606
8.793
8.513
8.740
68,815,352
+0.23(+2.67%)
Jul 07, 2016
8.392
8.573
8.392
8.513
50,134,356
+0.12(+1.43%)
Jul 06, 2016
8.226
8.399
8.152
8.392
52,551,324
+0.11(+1.37%)
Jul 05, 2016
8.392
8.406
8.219
8.279
45,295,044
-0.21(-2.52%)
Jul 01, 2016
8.599
8.493
8.493
8.493
67,501,224
+0.10(+1.19%)
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%)
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
.