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
)
11.56
-0.12 (-1.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Dec 31, 2013
9.093
9.176
9.176
9.176
46,796,024
+0.09(+0.98%)
Dec 30, 2013
9.134
9.170
9.069
9.087
55,095,072
-0.01(-0.13%)
Dec 27, 2013
9.128
9.128
9.069
9.099
36,728,344
-0.02(-0.20%)
Dec 26, 2013
9.057
9.123
9.051
9.117
41,905,508
+0.08(+0.92%)
Dec 24, 2013
9.039
9.057
8.980
9.033
38,074,120
+0.02(+0.26%)
Dec 23, 2013
9.212
9.218
8.992
9.010
99,474,496
-0.16(-1.75%)
Dec 20, 2013
9.128
9.218
9.111
9.170
103,429,608
+0.07(+0.78%)
Dec 19, 2013
9.218
9.218
9.069
9.099
142,189,728
-0.21(-2.24%)
Dec 18, 2013
9.931
9.515
9.021
9.307
370,287,648
-0.62(-6.29%)
Dec 17, 2013
10.03
10.10
9.907
9.931
68,036,488
-0.10(-0.95%)
Dec 16, 2013
9.943
10.07
9.937
10.03
63,777,088
+0.16(+1.63%)
Dec 13, 2013
9.800
9.985
9.789
9.866
81,615,176
+0.12(+1.22%)
Dec 12, 2013
9.729
9.789
9.634
9.747
51,889,828
-0.01(-0.12%)
Dec 11, 2013
9.836
9.878
9.711
9.759
63,616,320
-0.07(-0.73%)
Dec 10, 2013
9.842
9.925
9.818
9.830
51,285,408
-0.02(-0.18%)
Dec 09, 2013
9.919
9.985
9.812
9.848
57,735,076
-0.08(-0.84%)
Dec 06, 2013
10.06
10.08
9.881
9.931
55,933,836
-0.02(-0.24%)
Dec 05, 2013
9.907
10.03
9.824
9.955
75,213,920
+0.07(+0.72%)
Dec 04, 2013
9.878
9.967
9.806
9.884
67,378,616
+0.04(+0.36%)
Dec 03, 2013
10.14
10.23
9.765
9.848
125,495,752
-0.30(-2.93%)
Dec 02, 2013
10.18
10.23
10.13
10.15
46,632,120
-0.01(-0.12%)
Nov 29, 2013
10.15
10.22
10.13
10.16
25,086,866
+0.03(+0.29%)
Nov 27, 2013
10.03
10.16
9.997
10.13
53,069,424
+0.10(+0.95%)
Nov 26, 2013
10.14
10.14
10.02
10.03
44,402,500
-0.04(-0.41%)
Nov 25, 2013
10.17
10.19
10.07
10.07
42,241,048
-0.04(-0.41%)
Nov 22, 2013
10.18
10.19
10.11
10.12
50,101,584
-0.05(-0.47%)
Nov 21, 2013
10.12
10.20
10.10
10.16
55,559,748
+0.10(+1.00%)
Nov 20, 2013
10.04
10.16
10.01
10.06
52,256,924
+0.03(+0.30%)
Nov 19, 2013
10.10
10.13
10.00
10.03
45,017,840
-0.07(-0.65%)
Nov 18, 2013
10.15
10.22
10.06
10.10
52,391,480
-0.05(-0.53%)
Nov 15, 2013
10.19
10.20
10.11
10.15
55,668,256
-0.01(-0.12%)
Nov 14, 2013
10.18
10.23
10.12
10.16
59,654,528
-0.01(-0.06%)
Nov 13, 2013
9.907
10.17
9.896
10.17
65,733,236
+0.23(+2.27%)
Nov 12, 2013
9.991
10.02
9.907
9.943
52,805,456
-0.10(-1.01%)
Nov 11, 2013
10.03
10.19
9.949
10.04
49,678,156
+0.02(+0.24%)
Nov 08, 2013
9.907
10.03
9.878
10.02
65,559,404
+0.18(+1.81%)
Nov 07, 2013
10.06
10.06
9.830
9.842
79,798,432
-0.21(-2.13%)
Nov 06, 2013
10.20
10.23
10.02
10.06
62,249,792
-0.11(-1.05%)
Nov 05, 2013
10.04
10.19
10.01
10.16
73,062,616
+0.05(+0.53%)
Nov 04, 2013
10.09
10.12
9.979
10.11
57,101,028
+0.07(+0.65%)
Nov 01, 2013
10.25
10.25
9.967
10.04
88,269,904
-0.13(-1.29%)
Oct 31, 2013
10.28
10.31
10.17
10.18
64,962,828
-0.14(-1.33%)
Oct 30, 2013
10.48
10.49
10.26
10.31
66,789,792
-0.10(-0.97%)
Oct 29, 2013
10.39
10.42
10.29
10.41
62,303,772
+0.02(+0.23%)
Oct 28, 2013
10.44
10.48
10.36
10.39
62,732,484
-0.02(-0.17%)
Oct 25, 2013
10.55
10.55
10.30
10.41
80,356,672
-0.09(-0.90%)
Oct 24, 2013
10.65
10.66
10.43
10.50
120,504,456
+0.14(+1.37%)
Oct 23, 2013
10.44
10.47
10.28
10.36
76,600,304
-0.05(-0.45%)
Oct 22, 2013
10.38
10.45
10.31
10.41
50,738,424
+0.06(+0.57%)
Oct 21, 2013
10.40
10.41
10.29
10.35
37,409,992
-0.02(-0.17%)
Oct 18, 2013
10.36
10.38
10.31
10.37
38,934,116
+0.04(+0.40%)
Oct 17, 2013
10.19
10.34
10.19
10.32
45,392,176
+0.10(+0.98%)
Oct 16, 2013
10.10
10.22
10.07
10.22
55,828,696
+0.19(+1.89%)
Oct 15, 2013
10.16
10.18
10.02
10.03
66,273,872
-0.12(-1.22%)
Oct 14, 2013
10.01
10.20
10.01
10.16
52,635,856
+0.04(+0.41%)
Oct 11, 2013
10.06
10.12
9.981
10.12
52,111,712
+0.11(+1.06%)
Oct 10, 2013
9.975
10.05
9.952
10.01
79,203,712
+0.18(+1.87%)
Oct 09, 2013
9.763
9.899
9.668
9.828
85,937,408
+0.07(+0.73%)
Oct 08, 2013
9.952
9.964
9.727
9.757
76,695,200
-0.18(-1.84%)
Oct 07, 2013
9.969
10.02
9.940
9.940
51,140,256
-0.17(-1.64%)
Oct 04, 2013
10.03
10.14
10.02
10.11
42,274,248
+0.08(+0.83%)
Oct 03, 2013
10.12
10.15
9.910
10.02
61,867,672
-0.15(-1.51%)
Oct 02, 2013
10.11
10.18
10.02
10.18
49,788,632
+0.01(+0.12%)
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
.