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 (%)
Sep 30, 2010
6.959
7.086
6.938
6.962
74,917,264
-0.05(-0.70%)
Sep 29, 2010
7.080
7.108
6.983
7.012
151,812
-0.11(-1.52%)
Sep 28, 2010
7.097
7.126
6.978
7.120
25,014
+0.02(+0.32%)
Sep 27, 2010
7.148
7.165
7.086
7.097
50,635,232
-0.05(-0.64%)
Sep 24, 2010
7.063
7.148
7.043
7.143
74,994,864
+0.14(+2.03%)
Sep 23, 2010
7.000
7.080
6.909
7.000
82,387,752
-0.04(-0.57%)
Sep 22, 2010
7.069
7.131
6.989
7.040
93,345,456
-0.10(-1.35%)
Sep 21, 2010
7.126
7.251
7.114
7.137
118,105
-0.01(-0.16%)
Sep 20, 2010
7.137
7.165
7.040
7.148
87,596,024
+0.05(+0.64%)
Sep 17, 2010
7.103
7.131
7.017
7.103
121,254,512
+0.35(+5.22%)
Sep 15, 2010
6.784
6.801
6.688
6.750
94,789,584
-0.06(-0.92%)
Sep 14, 2010
6.801
6.853
6.762
6.813
24,880
-0.01(-0.08%)
Sep 13, 2010
6.784
6.824
6.733
6.818
64,465,356
+0.11(+1.70%)
Sep 10, 2010
6.716
6.816
6.682
6.705
66,573,468
+0.02(+0.34%)
Sep 09, 2010
6.801
6.847
6.619
6.682
18,780
-0.03(-0.42%)
Sep 08, 2010
6.716
6.796
6.654
6.710
85,528
+0.00(+0.00%)
Sep 07, 2010
6.830
6.864
6.699
6.710
60,981
-0.15(-2.24%)
Sep 03, 2010
6.756
6.904
6.733
6.864
114,729,464
+0.20(+3.07%)
Sep 02, 2010
6.642
6.727
6.580
6.659
76,029
+0.06(+0.86%)
Sep 01, 2010
6.557
6.762
6.517
6.602
144,073,104
+0.20(+3.11%)
Aug 31, 2010
6.375
6.517
6.329
6.403
457,286
-0.06(-0.88%)
Aug 30, 2010
6.585
6.642
6.454
6.460
62,322,652
+0.07(+1.07%)
Aug 27, 2010
6.639
6.665
6.284
6.392
111,784,264
-0.06(-0.88%)
Aug 26, 2010
6.528
6.574
6.335
6.449
259,671
+0.01(+0.18%)
Aug 25, 2010
6.278
6.483
6.227
6.437
6,144
+0.04(+0.69%)
Aug 24, 2010
6.415
6.534
6.307
6.393
96,909
-0.21(-3.17%)
Aug 23, 2010
6.733
6.767
6.597
6.602
74,601,992
-0.09(-1.36%)
Aug 20, 2010
6.739
6.767
6.597
6.693
89,355,584
-0.07(-1.01%)
Aug 19, 2010
6.898
6.938
6.727
6.762
95,935
-0.18(-2.54%)
Aug 18, 2010
6.921
6.989
6.712
6.938
66,382
+0.02(+0.33%)
Aug 17, 2010
6.938
7.037
6.858
6.915
63,023
+0.10(+1.42%)
Aug 16, 2010
6.801
6.909
6.756
6.818
104,265,784
-0.09(-1.32%)
Aug 13, 2010
6.909
7.035
6.898
6.909
73,214,752
-0.07(-0.98%)
Aug 12, 2010
6.841
7.046
6.767
6.978
119,584,200
-0.08(-1.13%)
Aug 11, 2010
7.194
7.205
7.012
7.057
182,314
-0.31(-4.24%)
Aug 10, 2010
7.364
7.410
7.279
7.370
18,572
-0.05(-0.69%)
Aug 09, 2010
7.461
7.461
7.347
7.421
68,670,112
+0.01(+0.08%)
Aug 06, 2010
7.416
7.421
7.279
7.416
96,196,336
+0.03(+0.46%)
Aug 05, 2010
7.421
7.421
7.336
7.381
90,606,096
-0.07(-0.99%)
Aug 04, 2010
7.393
7.509
7.364
7.455
59,012
+0.11(+1.55%)
Aug 03, 2010
7.438
7.529
7.262
7.342
283,052
-0.14(-1.90%)
Aug 02, 2010
7.427
7.507
7.359
7.484
135,515,744
+0.22(+3.05%)
Jul 30, 2010
7.262
7.398
7.154
7.262
139,868,160
-0.11(-1.54%)
Jul 29, 2010
7.410
7.455
7.234
7.376
30,403
+0.03(+0.46%)
Jul 28, 2010
7.342
7.438
7.313
7.342
19,677
-0.07(-0.92%)
Jul 27, 2010
7.410
7.495
7.307
7.410
160,504
+0.05(+0.70%)
Jul 26, 2010
7.290
7.478
7.251
7.359
220,646,432
+0.13(+1.73%)
Jul 23, 2010
6.875
7.251
7.023
7.234
284,183,168
+0.36(+5.21%)
Jul 22, 2010
6.688
6.949
6.682
6.875
140,756
+0.31(+4.68%)
Jul 21, 2010
6.722
6.756
6.500
6.568
118,816,016
-0.11(-1.70%)
Jul 20, 2010
6.682
6.688
6.398
6.682
93,276,272
+0.15(+2.35%)
Jul 19, 2010
6.449
6.580
6.386
6.528
87,623,280
+0.08(+1.23%)
Jul 16, 2010
6.449
6.699
6.426
6.449
121,168,136
-0.23(-3.41%)
Jul 15, 2010
6.745
6.767
6.545
6.676
115,976,584
-0.04(-0.59%)
Jul 14, 2010
6.608
6.779
6.563
6.716
63,041
+0.09(+1.29%)
Jul 13, 2010
6.523
6.716
6.403
6.631
120,959
+0.32(+5.05%)
Jul 12, 2010
6.164
6.329
6.159
6.312
98,888,888
+0.14(+2.30%)
Jul 09, 2010
6.170
6.221
5.994
6.170
89,211,944
+0.13(+2.17%)
Jul 08, 2010
6.096
6.159
5.943
6.039
109,587,976
+0.02(+0.28%)
Jul 07, 2010
5.806
6.045
5.783
6.022
127,527,072
+0.24(+4.23%)
Jul 06, 2010
5.926
6.011
5.710
5.778
44,288
-0.07(-1.17%)
Jul 02, 2010
5.846
6.045
5.772
5.846
125,918,856
-0.09(-1.44%)
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
.