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
)
11.71
-0.23 (-1.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2003
9.093
9.133
9.036
9.099
13,545,322
+0.01(+0.06%)
Dec 30, 2003
9.184
9.195
9.025
9.093
18,734,568
-0.10(-1.05%)
Dec 29, 2003
9.201
9.235
9.104
9.190
19,249,096
-0.01(-0.12%)
Dec 26, 2003
9.213
9.315
9.190
9.201
7,958,837
-0.01(-0.12%)
Dec 24, 2003
9.195
9.332
9.161
9.213
17,814,008
+0.02(+0.19%)
Dec 23, 2003
9.548
9.855
9.099
9.195
60,842,548
-0.35(-3.69%)
Dec 22, 2003
8.667
9.639
8.712
9.548
59,758,452
+0.88(+10.17%)
Dec 19, 2003
8.519
8.746
8.490
8.667
25,645,180
+0.18(+2.14%)
Dec 18, 2003
8.342
8.502
8.331
8.485
17,733,470
+0.14(+1.70%)
Dec 17, 2003
8.161
8.360
8.081
8.342
19,036,146
+0.18(+2.23%)
Dec 16, 2003
8.121
8.240
8.098
8.161
26,438,954
+0.04(+0.49%)
Dec 15, 2003
7.802
8.166
7.990
8.121
32,235,048
+0.32(+4.08%)
Dec 12, 2003
7.819
7.842
7.779
7.802
18,412,416
-0.01(-0.15%)
Dec 11, 2003
7.609
7.819
7.592
7.814
12,950,079
+0.23(+3.08%)
Dec 10, 2003
7.683
7.700
7.518
7.580
12,971,533
-0.10(-1.33%)
Dec 09, 2003
7.535
7.762
7.535
7.683
24,603,286
+0.16(+2.19%)
Dec 08, 2003
7.336
7.518
7.336
7.518
13,991,270
+0.14(+1.93%)
Dec 05, 2003
7.393
7.416
7.290
7.376
8,153,324
-0.07(-0.99%)
Dec 04, 2003
7.507
7.575
7.393
7.450
20,183,898
-0.05(-0.61%)
Dec 03, 2003
7.347
7.552
7.376
7.495
18,406,438
+0.15(+2.01%)
Dec 02, 2003
7.421
7.467
7.336
7.347
27,015,380
-0.11(-1.52%)
Dec 01, 2003
7.507
7.558
7.364
7.461
15,269,326
-0.05(-0.61%)
Nov 28, 2003
7.359
7.518
7.353
7.507
9,632,549
+0.16(+2.17%)
Nov 26, 2003
7.364
7.393
7.268
7.347
12,597,858
-0.05(-0.62%)
Nov 25, 2003
7.211
7.421
7.171
7.393
24,218,534
+0.21(+2.93%)
Nov 24, 2003
7.052
7.222
7.040
7.182
16,018,083
+0.16(+2.27%)
Nov 21, 2003
7.063
7.080
7.012
7.023
11,290,259
-0.04(-0.56%)
Nov 20, 2003
6.938
7.160
6.938
7.063
10,109,798
-0.09(-1.27%)
Nov 19, 2003
7.171
7.188
7.080
7.154
15,052,331
-0.02(-0.24%)
Nov 18, 2003
7.256
7.342
7.171
7.171
12,932,319
-0.06(-0.79%)
Nov 17, 2003
7.251
7.273
7.160
7.228
19,529,396
-0.14(-1.93%)
Nov 14, 2003
7.444
7.472
7.330
7.370
26,026,944
-0.10(-1.37%)
Nov 13, 2003
7.336
7.569
7.336
7.472
55,059,116
+0.05(+0.61%)
Nov 12, 2003
7.000
7.427
7.108
7.427
62,413,916
+0.43(+6.09%)
Nov 11, 2003
6.949
7.052
6.892
7.000
15,927,346
+0.05(+0.74%)
Nov 10, 2003
6.932
6.972
6.926
6.949
16,420,948
+0.02(+0.25%)
Nov 07, 2003
6.955
6.983
6.887
6.932
15,631,395
+0.05(+0.66%)
Nov 06, 2003
6.921
6.944
6.801
6.887
17,295,260
-0.03(-0.49%)
Nov 05, 2003
6.926
7.012
6.858
6.921
14,017,647
-0.09(-1.22%)
Nov 04, 2003
6.926
6.926
6.921
7.006
12,389,655
+0.02(+0.33%)
Nov 03, 2003
6.961
6.961
6.921
6.983
17,706,206
+0.09(+1.24%)
Oct 31, 2003
6.926
6.932
6.898
6.898
11,407,725
-0.03(-0.41%)
Oct 30, 2003
7.069
7.103
6.909
6.926
16,840,520
-0.14(-2.01%)
Oct 29, 2003
6.966
7.080
6.944
7.069
14,470,980
+0.02(+0.24%)
Oct 28, 2003
6.909
7.052
6.835
7.052
25,669,624
+0.22(+3.16%)
Oct 27, 2003
6.824
6.904
6.796
6.835
11,859,828
+0.07(+1.01%)
Oct 24, 2003
6.830
6.835
6.636
6.767
15,655,486
-0.11(-1.57%)
Oct 23, 2003
6.642
6.898
6.574
6.875
19,107,188
+0.14(+2.03%)
Oct 22, 2003
6.921
6.921
6.466
6.739
35,579,132
-0.18(-2.63%)
Oct 21, 2003
7.046
7.046
6.904
6.921
22,945,576
-0.13(-1.78%)
Oct 20, 2003
6.932
7.080
6.898
7.046
13,569,237
+0.15(+2.14%)
Oct 17, 2003
7.012
7.046
6.853
6.898
16,029,337
-0.11(-1.62%)
Oct 16, 2003
6.904
7.080
6.904
7.012
32,582,698
+0.11(+1.57%)
Oct 15, 2003
6.796
6.944
6.801
6.904
18,256,088
+0.11(+1.59%)
Oct 14, 2003
6.779
6.796
6.699
6.796
10,131,251
-0.01(-0.17%)
Oct 13, 2003
6.710
6.824
6.659
6.807
11,060,603
+0.15(+2.31%)
Oct 10, 2003
6.659
6.767
6.625
6.654
11,339,145
-0.01(-0.09%)
Oct 09, 2003
6.540
6.801
6.540
6.659
25,206,442
+0.12(+1.83%)
Oct 08, 2003
6.454
6.534
6.437
6.540
8,940,943
+0.05(+0.70%)
Oct 07, 2003
6.398
6.511
6.341
6.494
13,271,176
+0.02(+0.26%)
Oct 06, 2003
6.466
6.506
6.420
6.477
8,426,942
-0.01(-0.18%)
Oct 03, 2003
6.426
6.585
6.267
6.489
29,254,968
+0.22(+3.54%)
Oct 02, 2003
6.244
6.420
6.227
6.267
16,178,631
-0.05(-0.72%)
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
.