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, 2011
9.417
9.463
8.786
9.070
483,656,288
-0.18(-1.97%)
Jan 28, 2011
10.69
10.17
9.087
9.252
844,425,152
-1.43(-13.41%)
Jan 27, 2011
10.53
10.74
10.42
10.69
118,679,184
+0.24(+2.29%)
Jan 26, 2011
10.22
10.48
10.18
10.45
117,437,896
+0.27(+2.68%)
Jan 25, 2011
10.16
10.25
10.04
10.17
82,871,456
-0.02(-0.22%)
Jan 24, 2011
10.25
10.25
10.09
10.20
90,859,272
-0.01(-0.11%)
Jan 21, 2011
10.23
10.30
10.16
10.21
85,668,512
+0.10(+0.96%)
Jan 20, 2011
10.11
10.24
9.867
10.11
164,392,368
-0.07(-0.67%)
Jan 19, 2011
10.64
10.65
10.11
10.18
156,697,408
-0.45(-4.28%)
Jan 18, 2011
10.61
10.67
10.58
10.63
69,844,616
+0.03(+0.27%)
Jan 14, 2011
10.58
10.66
10.57
10.61
88,414,696
-0.02(-0.16%)
Jan 13, 2011
10.70
10.79
10.55
10.62
176,655,376
+0.13(+1.25%)
Jan 12, 2011
10.44
10.66
10.40
10.49
116,557,376
+0.10(+0.93%)
Jan 11, 2011
10.51
10.51
10.31
10.40
107,785,536
-0.02(-0.16%)
Jan 10, 2011
10.48
10.51
10.32
10.41
114,817,624
+0.02(+0.22%)
Jan 07, 2011
10.47
10.47
10.28
10.39
174,140,432
+0.13(+1.30%)
Jan 06, 2011
10.25
10.40
10.21
10.26
169,214,080
+0.09(+0.87%)
Jan 05, 2011
9.844
10.29
9.793
10.17
197,490,832
+0.28(+2.88%)
Jan 04, 2011
9.889
10.04
9.645
9.884
187,163,792
+0.07(+0.75%)
Jan 03, 2011
9.676
9.844
9.667
9.810
124,390,200
+0.26(+2.74%)
Dec 31, 2010
9.468
9.571
9.446
9.548
39,435,392
+0.06(+0.60%)
Dec 30, 2010
9.508
9.582
9.468
9.491
42,270,688
-0.03(-0.30%)
Dec 29, 2010
9.480
9.554
9.468
9.520
44,922,344
+0.01(+0.06%)
Dec 28, 2010
9.571
9.582
9.468
9.514
49,915,260
-0.08(-0.83%)
Dec 27, 2010
9.508
9.594
9.440
9.594
48,716,488
+0.05(+0.54%)
Dec 23, 2010
9.611
9.628
9.525
9.542
45,310,788
-0.12(-1.24%)
Dec 22, 2010
9.667
9.685
9.582
9.662
55,546,332
+0.00(+0.00%)
Dec 21, 2010
9.605
9.667
9.574
9.662
62,454,244
+0.07(+0.77%)
Dec 20, 2010
9.582
9.611
9.457
9.588
73,609,496
+0.03(+0.36%)
Dec 17, 2010
9.531
9.582
9.486
9.554
91,349,088
+0.02(+0.18%)
Dec 16, 2010
9.395
9.537
9.349
9.537
87,097,440
+0.13(+1.33%)
Dec 15, 2010
9.309
9.474
9.298
9.412
78,860,968
+0.07(+0.79%)
Dec 14, 2010
9.383
9.429
9.321
9.338
75,483,200
-0.03(-0.30%)
Dec 13, 2010
9.468
9.508
9.366
9.366
94,780,976
-0.15(-1.55%)
Dec 10, 2010
9.486
9.537
9.468
9.514
67,166,520
-0.02(-0.18%)
Dec 09, 2010
9.565
9.582
9.474
9.531
83,016,080
+0.04(+0.42%)
Dec 08, 2010
9.474
9.514
9.298
9.491
187,516,992
+0.07(+0.78%)
Dec 07, 2010
9.616
9.622
9.412
9.417
112,566,592
-0.05(-0.54%)
Dec 06, 2010
9.474
9.542
9.395
9.468
100,584,696
-0.09(-0.89%)
Dec 03, 2010
9.457
9.571
9.440
9.554
118,519,880
+0.01(+0.12%)
Dec 02, 2010
9.508
9.588
9.457
9.542
144,900,960
+0.18(+1.94%)
Dec 01, 2010
9.235
9.383
9.178
9.360
176,819,136
+0.30(+3.26%)
Nov 30, 2010
9.053
9.093
9.002
9.065
126,062,872
-0.07(-0.75%)
Nov 29, 2010
9.167
9.167
9.019
9.133
108,210,304
-0.02(-0.25%)
Nov 26, 2010
8.991
9.201
8.957
9.156
55,492,368
+0.09(+0.94%)
Nov 24, 2010
9.070
9.070
9.070
9.070
117,675,128
+0.14(+1.59%)
Nov 23, 2010
9.104
9.190
8.883
8.928
169,811,664
-0.28(-3.09%)
Nov 22, 2010
9.247
9.406
9.161
9.213
160,401,952
-0.05(-0.49%)
Nov 19, 2010
9.110
9.315
9.002
9.258
229,170,128
+0.09(+0.99%)
Nov 18, 2010
9.537
9.594
9.127
9.167
451,334,272
-0.32(-3.36%)
Nov 17, 2010
9.531
9.611
9.395
9.486
223,295,152
+0.10(+1.03%)
Nov 16, 2010
9.776
9.906
9.304
9.389
412,194,560
-0.17(-1.78%)
Nov 15, 2010
9.269
9.901
9.486
9.559
409,288,256
+0.29(+3.13%)
Nov 12, 2010
9.360
9.400
9.122
9.269
161,176,240
-0.18(-1.87%)
Nov 11, 2010
9.406
9.474
9.213
9.446
166,465,504
-0.01(-0.12%)
Nov 10, 2010
9.281
9.503
9.144
9.457
245,527,824
+0.32(+3.48%)
Nov 09, 2010
9.400
9.429
9.031
9.139
234,969,536
-0.07(-0.80%)
Nov 08, 2010
9.304
9.377
9.133
9.213
223,729,136
-0.01(-0.06%)
Nov 05, 2010
9.087
9.247
8.991
9.218
248,893,568
+0.20(+2.21%)
Nov 04, 2010
8.820
9.087
8.758
9.019
339,666,912
+0.39(+4.48%)
Nov 03, 2010
8.234
8.644
8.212
8.633
326,080,448
+0.43(+5.20%)
Nov 02, 2010
8.143
8.223
8.087
8.206
95,939,256
+0.11(+1.41%)
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
.