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
)
11.68
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2017
8.548
8.604
8.465
8.583
67,628,032
-0.01(-0.08%)
Jan 30, 2017
8.652
8.652
8.527
8.590
56,526,236
-0.08(-0.96%)
Jan 27, 2017
8.666
8.708
8.597
8.673
49,846,976
+0.08(+0.97%)
Jan 26, 2017
8.784
8.805
8.576
8.590
80,102,880
-0.29(-3.28%)
Jan 25, 2017
8.826
8.888
8.777
8.881
67,279,968
+0.12(+1.43%)
Jan 24, 2017
8.576
8.756
8.565
8.756
49,833,104
+0.21(+2.44%)
Jan 23, 2017
8.576
8.597
8.486
8.548
45,592,396
-0.03(-0.40%)
Jan 20, 2017
8.645
8.666
8.548
8.583
42,151,288
-0.05(-0.56%)
Jan 19, 2017
8.611
8.722
8.569
8.631
43,387,852
+0.01(+0.16%)
Jan 18, 2017
8.631
8.645
8.541
8.618
48,710,716
+0.00(+0.00%)
Jan 17, 2017
8.645
8.700
8.570
8.618
71,781,168
-0.01(-0.16%)
Jan 13, 2017
8.631
8.631
8.631
0
+0.03(+0.32%)
Jan 12, 2017
8.652
8.665
8.440
8.604
53,382,272
-0.05(-0.63%)
Jan 11, 2017
8.686
8.693
8.549
8.659
72,734,896
-0.12(-1.40%)
Jan 10, 2017
8.679
8.898
8.652
8.782
85,789,160
+0.15(+1.74%)
Jan 09, 2017
8.741
8.788
8.631
8.631
57,684,164
-0.09(-1.02%)
Jan 06, 2017
8.747
8.775
8.638
8.720
58,994,048
-0.01(-0.08%)
Jan 05, 2017
9.028
9.034
8.631
8.727
110,644,032
-0.27(-3.04%)
Jan 04, 2017
8.727
9.069
8.706
9.000
113,594,784
+0.40(+4.61%)
Jan 03, 2017
8.337
8.611
8.290
8.604
59,268,072
+0.31(+3.79%)
Dec 30, 2016
8.290
8.290
8.290
0
-0.07(-0.82%)
Dec 29, 2016
8.372
8.413
8.351
8.358
28,981,166
-0.01(-0.16%)
Dec 28, 2016
8.454
8.508
8.351
8.372
39,316,876
-0.10(-1.13%)
Dec 27, 2016
8.495
8.549
8.447
8.467
28,473,624
-0.05(-0.56%)
Dec 23, 2016
8.515
8.515
8.515
0
+0.04(+0.48%)
Dec 22, 2016
8.631
8.638
8.474
8.474
40,395,688
-0.16(-1.90%)
Dec 21, 2016
8.700
8.727
8.641
8.638
26,507,024
-0.10(-1.10%)
Dec 20, 2016
8.679
8.761
8.665
8.734
26,077,198
+0.08(+0.95%)
Dec 19, 2016
8.604
8.744
8.604
8.652
33,407,048
+0.02(+0.24%)
Dec 16, 2016
8.652
8.679
8.584
8.631
41,491,648
+0.03(+0.40%)
Dec 15, 2016
8.570
8.693
8.556
8.597
34,785,668
+0.03(+0.40%)
Dec 14, 2016
8.645
8.741
8.542
8.563
62,468,428
-0.16(-1.88%)
Dec 13, 2016
8.775
8.802
8.713
8.727
57,411,384
-0.03(-0.39%)
Dec 12, 2016
8.939
8.952
8.754
8.761
57,881,068
-0.24(-2.66%)
Dec 09, 2016
8.884
9.021
8.823
9.000
66,223,056
+0.10(+1.07%)
Dec 08, 2016
8.932
8.987
8.864
8.905
60,664,548
-0.02(-0.23%)
Dec 07, 2016
8.604
8.987
8.570
8.925
85,724,992
+0.34(+3.98%)
Dec 06, 2016
8.474
8.604
8.454
8.583
35,003,800
+0.08(+0.96%)
Dec 05, 2016
8.413
8.542
8.399
8.501
52,936,816
+0.14(+1.63%)
Dec 02, 2016
8.597
8.597
8.303
8.365
56,614,660
-0.13(-1.53%)
Dec 01, 2016
8.358
8.747
8.324
8.495
139,153,344
+0.32(+3.93%)
Nov 30, 2016
8.180
8.296
8.146
8.173
69,718,880
+0.03(+0.34%)
Nov 29, 2016
8.153
8.201
8.112
8.146
34,664,452
+0.00(+0.00%)
Nov 28, 2016
8.214
8.235
8.126
8.146
35,644,872
-0.08(-1.00%)
Nov 25, 2016
8.166
8.242
8.153
8.228
16,739,444
+0.10(+1.18%)
Nov 23, 2016
8.132
8.132
8.132
0
+0.01(+0.08%)
Nov 22, 2016
8.037
8.139
8.016
8.126
35,476,412
+0.07(+0.85%)
Nov 21, 2016
8.043
8.132
8.043
8.057
28,510,022
+0.02(+0.26%)
Nov 18, 2016
8.112
8.132
8.016
8.037
44,867,612
-0.08(-0.93%)
Nov 17, 2016
8.132
8.173
8.050
8.112
56,334,012
-0.09(-1.08%)
Nov 16, 2016
8.201
8.235
8.146
8.201
36,860,904
-0.03(-0.33%)
Nov 15, 2016
8.242
8.296
8.166
8.228
46,088,796
-0.01(-0.17%)
Nov 14, 2016
8.385
8.542
8.214
8.242
82,064,104
-0.15(-1.79%)
Nov 11, 2016
8.119
8.474
8.091
8.392
115,979,720
+0.23(+2.85%)
Nov 10, 2016
7.914
8.187
7.914
8.160
77,186,640
+0.25(+3.11%)
Nov 09, 2016
7.620
7.948
7.565
7.914
88,711,760
+0.07(+0.87%)
Nov 08, 2016
7.859
7.866
7.756
7.845
41,696,004
-0.07(-0.86%)
Nov 07, 2016
7.873
7.941
7.784
7.914
36,752,044
+0.16(+2.12%)
Nov 04, 2016
7.729
7.859
7.722
7.750
36,220,092
-0.01(-0.09%)
Nov 03, 2016
7.784
7.832
7.702
7.756
56,556,216
-0.03(-0.44%)
Nov 02, 2016
7.866
7.900
7.763
7.791
53,004,068
-0.14(-1.81%)
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
.