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 (%)
Jan 31, 2007
4.646
4.663
4.572
4.623
114,370,912
-0.04(-0.85%)
Jan 30, 2007
4.766
4.788
4.657
4.663
50,579,588
-0.10(-2.03%)
Jan 29, 2007
4.800
4.839
4.748
4.760
98,106,824
-0.03(-0.59%)
Jan 26, 2007
4.635
4.822
4.629
4.788
95,699,296
+0.11(+2.43%)
Jan 25, 2007
4.635
4.845
4.549
4.675
175,300,864
+0.01(+0.24%)
Jan 24, 2007
4.726
4.748
4.612
4.663
135,098,352
-0.06(-1.20%)
Jan 23, 2007
4.771
4.902
4.686
4.720
204,670,128
-0.06(-1.31%)
Jan 22, 2007
4.737
4.794
4.692
4.783
94,174,176
+0.06(+1.33%)
Jan 19, 2007
4.686
4.731
4.646
4.720
116,100,192
+0.07(+1.47%)
Jan 18, 2007
4.584
4.686
4.584
4.652
137,810,784
+0.08(+1.74%)
Jan 17, 2007
4.532
4.606
4.532
4.572
112,065,032
+0.06(+1.26%)
Jan 16, 2007
4.487
4.555
4.475
4.515
117,289,624
+0.03(+0.63%)
Jan 12, 2007
4.419
4.504
4.413
4.487
100,327,416
+0.07(+1.54%)
Jan 11, 2007
4.396
4.436
4.367
4.419
70,378,560
+0.02(+0.52%)
Jan 10, 2007
4.430
4.430
4.362
4.396
74,554,048
-0.03(-0.77%)
Jan 09, 2007
4.407
4.470
4.396
4.430
99,761,896
+0.03(+0.78%)
Jan 08, 2007
4.339
4.407
4.333
4.396
86,057,784
+0.06(+1.44%)
Jan 05, 2007
4.390
4.407
4.305
4.333
71,327,248
-0.05(-1.04%)
Jan 04, 2007
4.299
4.390
4.225
4.379
111,728,640
+0.11(+2.53%)
Jan 03, 2007
4.299
4.362
4.231
4.271
138,307,744
+0.00(+0.00%)
Dec 29, 2006
4.248
4.305
4.237
4.271
59,091,464
+0.01(+0.13%)
Dec 28, 2006
4.345
4.345
4.248
4.265
52,975,152
-0.05(-1.06%)
Dec 27, 2006
4.322
4.350
4.276
4.311
79,902,960
+0.05(+1.20%)
Dec 26, 2006
4.237
4.305
4.191
4.259
56,357,392
+0.04(+0.94%)
Dec 22, 2006
4.168
4.248
4.129
4.220
97,799,792
+0.06(+1.50%)
Dec 21, 2006
4.180
4.220
4.134
4.157
104,912,808
-0.01(-0.27%)
Dec 20, 2006
4.106
4.174
4.094
4.168
156,110,320
+0.09(+2.09%)
Dec 19, 2006
4.049
4.094
4.026
4.083
165,751,664
+0.09(+2.13%)
Dec 18, 2006
4.049
4.049
3.969
3.998
93,761,288
-0.03(-0.71%)
Dec 15, 2006
4.066
4.106
4.003
4.026
147,076,176
-0.02(-0.42%)
Dec 14, 2006
3.935
4.043
3.895
4.043
198,522,512
+0.13(+3.34%)
Dec 13, 2006
4.055
4.077
3.895
3.912
295,796,896
-0.12(-2.96%)
Dec 12, 2006
4.112
4.146
4.026
4.032
198,996,080
-0.09(-2.07%)
Dec 11, 2006
4.134
4.163
4.077
4.117
129,681,560
+0.01(+0.14%)
Dec 08, 2006
4.066
4.117
3.969
4.112
344,521,632
+0.04(+0.98%)
Dec 07, 2006
4.163
4.208
4.066
4.072
594,929,920
-0.11(-2.72%)
Dec 06, 2006
4.345
4.350
4.140
4.185
325,467,392
-0.18(-4.17%)
Dec 05, 2006
4.339
4.453
4.220
4.367
201,542,864
-0.12(-2.66%)
Dec 04, 2006
4.532
4.589
4.481
4.487
65,289,544
-0.09(-1.87%)
Dec 01, 2006
4.544
4.635
4.521
4.572
60,859,956
-0.05(-1.11%)
Nov 30, 2006
4.657
4.731
4.623
4.623
40,692,764
-0.02(-0.49%)
Nov 29, 2006
4.760
4.766
4.606
4.646
53,685,924
+0.01(+0.25%)
Nov 28, 2006
4.635
4.669
4.549
4.635
63,476,032
-0.01(-0.12%)
Nov 27, 2006
4.862
4.862
4.629
4.640
65,171,200
-0.20(-4.23%)
Nov 24, 2006
4.868
4.919
4.845
4.845
11,115,291
-0.05(-1.05%)
Nov 22, 2006
4.874
4.965
4.828
4.896
26,027,472
+0.03(+0.58%)
Nov 21, 2006
4.902
4.936
4.839
4.868
32,197,416
-0.06(-1.27%)
Nov 20, 2006
5.056
5.084
4.925
4.930
26,783,790
-0.13(-2.47%)
Nov 17, 2006
5.112
5.135
5.044
5.056
30,087,252
-0.08(-1.55%)
Nov 16, 2006
5.147
5.226
5.090
5.135
46,495,540
+0.02(+0.33%)
Nov 15, 2006
4.999
5.135
4.993
5.118
43,979,696
+0.11(+2.27%)
Nov 14, 2006
5.061
5.084
4.936
5.004
46,454,040
-0.04(-0.79%)
Nov 13, 2006
4.891
5.061
4.845
5.044
31,473,806
+0.16(+3.38%)
Nov 10, 2006
4.902
4.913
4.856
4.879
11,904,493
+0.01(+0.23%)
Nov 09, 2006
4.913
4.930
4.862
4.868
15,951,437
-0.04(-0.81%)
Nov 08, 2006
4.965
4.999
4.885
4.908
31,033,134
-0.06(-1.15%)
Nov 07, 2006
4.965
4.999
4.891
4.965
32,705,264
+0.04(+0.81%)
Nov 06, 2006
4.800
4.942
4.800
4.925
28,461,020
+0.16(+3.34%)
Nov 03, 2006
4.879
4.879
4.760
4.766
22,387,966
-0.10(-2.10%)
Nov 02, 2006
4.845
4.879
4.709
4.868
39,429,828
+0.02(+0.47%)
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
.