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 (%)
Nov 30, 2009
4.993
5.075
4.930
5.056
103,525,448
+0.09(+1.83%)
Nov 27, 2009
4.834
5.010
4.777
4.965
74,181,456
-0.05(-0.91%)
Nov 25, 2009
5.044
5.061
4.982
5.010
47,342,448
+0.00(+0.00%)
Nov 24, 2009
5.004
5.021
4.919
5.010
82,772,752
+0.05(+0.92%)
Nov 23, 2009
5.027
5.067
4.930
4.965
107,848,272
+0.05(+1.04%)
Nov 20, 2009
4.908
4.993
4.879
4.913
104,303,088
-0.05(-1.03%)
Nov 19, 2009
5.016
5.016
4.862
4.965
159,331,168
-0.12(-2.35%)
Nov 18, 2009
5.118
5.198
5.004
5.084
211,718,496
-0.02(-0.45%)
Nov 17, 2009
4.993
5.118
4.976
5.107
222,639,648
+0.15(+3.10%)
Nov 16, 2009
4.839
4.999
4.834
4.953
214,039,200
+0.17(+3.57%)
Nov 13, 2009
4.731
4.805
4.703
4.783
151,583,872
+0.12(+2.56%)
Nov 12, 2009
4.692
4.800
4.646
4.663
152,031,264
-0.07(-1.56%)
Nov 11, 2009
4.737
4.777
4.697
4.737
157,016,480
+0.05(+1.09%)
Nov 10, 2009
4.635
4.748
4.572
4.686
240,203,312
+0.03(+0.73%)
Nov 09, 2009
4.424
4.652
4.407
4.652
357,259,168
+0.24(+5.55%)
Nov 06, 2009
4.208
4.407
4.174
4.407
281,312,608
+0.20(+4.87%)
Nov 05, 2009
4.185
4.265
4.163
4.203
219,823,888
+0.07(+1.65%)
Nov 04, 2009
4.180
4.225
4.117
4.134
422,084,192
-0.10(-2.29%)
Nov 03, 2009
4.311
4.362
4.157
4.231
340,267,776
-0.08(-1.85%)
Nov 02, 2009
4.396
4.458
4.180
4.311
366,447,424
+0.33(+8.29%)
Oct 30, 2009
4.140
4.151
3.873
3.981
168,351,440
-0.17(-4.11%)
Oct 29, 2009
4.060
4.180
4.015
4.151
122,105,272
+0.19(+4.89%)
Oct 28, 2009
4.134
4.174
3.918
3.958
166,360,928
-0.21(-5.05%)
Oct 27, 2009
4.254
4.282
4.077
4.168
128,306,000
-0.08(-1.87%)
Oct 26, 2009
4.379
4.458
4.208
4.248
106,492,896
-0.09(-2.10%)
Oct 23, 2009
4.384
4.402
4.293
4.339
83,888,800
-0.07(-1.68%)
Oct 22, 2009
4.396
4.475
4.333
4.413
93,925,640
-0.01(-0.26%)
Oct 21, 2009
4.373
4.538
4.350
4.424
122,646,792
+0.04(+0.91%)
Oct 20, 2009
4.373
4.384
4.367
4.384
88,068,456
+0.08(+1.85%)
Oct 19, 2009
4.288
4.367
4.220
4.305
110,434,056
+0.09(+2.02%)
Oct 16, 2009
4.299
4.316
4.208
4.220
83,300,944
-0.14(-3.13%)
Oct 15, 2009
4.328
4.402
4.328
4.356
70,928,696
+0.00(+0.00%)
Oct 14, 2009
4.436
4.441
4.328
4.356
103,432,400
+0.02(+0.53%)
Oct 13, 2009
4.311
4.481
4.271
4.333
176,352,864
+0.00(+0.00%)
Oct 12, 2009
4.129
4.453
4.072
4.333
267,731,840
+0.28(+7.02%)
Oct 09, 2009
4.066
4.072
4.009
4.049
57,348,804
-0.03(-0.84%)
Oct 08, 2009
4.089
4.134
4.043
4.083
137,748,688
+0.03(+0.70%)
Oct 07, 2009
4.043
4.060
3.981
4.055
59,495,756
-0.01(-0.14%)
Oct 06, 2009
4.083
4.106
4.003
4.060
85,256,672
+0.05(+1.28%)
Oct 05, 2009
3.947
4.026
3.890
4.009
75,074,280
+0.12(+3.07%)
Oct 02, 2009
3.873
3.975
3.759
3.890
98,166,776
-0.07(-1.87%)
Oct 01, 2009
4.083
4.123
3.964
3.964
178,317,584
-0.14(-3.33%)
Sep 30, 2009
4.254
4.265
4.060
4.100
168,656,288
-0.14(-3.22%)
Sep 29, 2009
4.259
4.265
4.185
4.237
82,142,184
+0.02(+0.54%)
Sep 28, 2009
4.185
4.265
4.168
4.214
80,595,440
+0.07(+1.65%)
Sep 25, 2009
4.174
4.237
4.094
4.146
108,864,872
-0.02(-0.55%)
Sep 24, 2009
4.282
4.293
4.100
4.168
155,326,832
-0.02(-0.41%)
Sep 23, 2009
4.094
4.316
4.083
4.185
244,922,704
+0.20(+4.99%)
Sep 22, 2009
3.935
4.032
3.924
3.986
97,571,200
+0.10(+2.64%)
Sep 21, 2009
3.912
3.935
3.839
3.884
92,817,624
-0.06(-1.58%)
Sep 18, 2009
3.975
4.015
3.941
3.947
93,781,384
-0.14(-3.34%)
Sep 17, 2009
4.009
4.123
3.895
4.083
181,640,432
+0.07(+1.80%)
Sep 16, 2009
4.174
4.185
3.992
4.011
187,992,176
-0.08(-2.05%)
Sep 15, 2009
4.203
4.231
4.094
4.094
89,149,456
-0.11(-2.57%)
Sep 14, 2009
4.151
4.208
4.083
4.203
60,697,460
+0.03(+0.82%)
Sep 11, 2009
4.242
4.288
4.151
4.168
85,792,032
-0.06(-1.48%)
Sep 10, 2009
4.225
4.254
4.180
4.231
59,833,940
+0.03(+0.68%)
Sep 09, 2009
4.163
4.276
4.123
4.203
83,494,624
+0.05(+1.23%)
Sep 08, 2009
4.282
4.293
4.134
4.151
79,985,408
-0.07(-1.75%)
Sep 04, 2009
4.259
4.293
4.134
4.225
74,804,968
-0.03(-0.67%)
Sep 03, 2009
4.060
4.276
3.964
4.254
153,048,560
+0.26(+6.40%)
Sep 02, 2009
4.083
4.100
3.907
3.998
115,872,312
-0.12(-2.89%)
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
.