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 (-1.97%)
Streaming Delayed Price
Updated: 1:39 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, 2004
8.388
8.416
8.297
8.325
6,442,508
-0.09(-1.08%)
Dec 30, 2004
8.456
8.456
8.365
8.416
5,757,583
+0.03(+0.41%)
Dec 29, 2004
8.399
8.462
8.377
8.382
6,424,923
-0.08(-0.94%)
Dec 28, 2004
8.439
8.496
8.382
8.462
6,031,377
+0.08(+0.95%)
Dec 27, 2004
8.416
8.513
8.360
8.382
5,580,154
-0.03(-0.41%)
Dec 23, 2004
8.433
8.468
8.371
8.416
6,402,239
-0.02(-0.20%)
Dec 22, 2004
8.365
8.530
8.360
8.433
14,752,863
+0.07(+0.82%)
Dec 21, 2004
8.314
8.416
8.297
8.365
15,040,549
+0.03(+0.34%)
Dec 20, 2004
8.138
8.388
8.138
8.337
18,766,396
+0.18(+2.23%)
Dec 17, 2004
8.047
8.161
8.013
8.155
16,184,961
+0.07(+0.84%)
Dec 16, 2004
8.115
8.149
8.070
8.087
8,225,773
-0.04(-0.49%)
Dec 15, 2004
8.183
8.240
8.070
8.126
15,778,755
-0.02(-0.21%)
Dec 14, 2004
8.115
8.183
8.087
8.143
13,226,863
+0.05(+0.63%)
Dec 13, 2004
8.104
8.121
8.047
8.092
10,439,159
+0.01(+0.07%)
Dec 10, 2004
8.121
8.189
8.030
8.087
12,957,992
-0.01(-0.14%)
Dec 09, 2004
8.058
8.115
8.018
8.098
12,547,214
+0.02(+0.21%)
Dec 08, 2004
8.098
8.143
8.070
8.081
12,023,893
-0.01(-0.14%)
Dec 07, 2004
8.087
8.155
8.058
8.092
14,199,824
-0.02(-0.28%)
Dec 06, 2004
8.075
8.149
8.070
8.115
10,693,434
-0.02(-0.28%)
Dec 03, 2004
8.092
8.206
8.058
8.138
16,062,044
+0.05(+0.56%)
Dec 02, 2004
8.041
8.104
7.996
8.092
18,043,488
+0.05(+0.64%)
Dec 01, 2004
8.052
8.115
7.728
8.041
19,975,520
-0.02(-0.28%)
Nov 30, 2004
8.052
8.115
8.024
8.064
10,325,738
-0.03(-0.35%)
Nov 29, 2004
8.161
8.172
8.007
8.092
12,197,806
-0.01(-0.14%)
Nov 26, 2004
8.018
8.132
7.973
8.104
5,672,298
+0.10(+1.21%)
Nov 24, 2004
7.984
8.018
7.933
8.007
11,351,806
-0.01(-0.07%)
Nov 23, 2004
8.013
8.030
7.950
8.013
11,614,521
+0.00(+0.00%)
Nov 22, 2004
8.001
8.047
7.927
8.013
11,632,633
-0.03(-0.42%)
Nov 19, 2004
8.183
8.189
7.979
8.047
13,088,998
-0.11(-1.32%)
Nov 18, 2004
8.138
8.195
8.104
8.155
9,693,216
+0.02(+0.21%)
Nov 17, 2004
8.098
8.178
8.087
8.138
11,675,716
+0.06(+0.70%)
Nov 16, 2004
8.121
8.126
8.041
8.081
8,882,210
-0.08(-0.98%)
Nov 15, 2004
8.087
8.217
8.058
8.161
17,484,822
+0.07(+0.84%)
Nov 12, 2004
8.132
8.149
8.064
8.092
11,173,673
-0.01(-0.14%)
Nov 11, 2004
7.956
8.104
7.944
8.104
12,792,872
+0.19(+2.44%)
Nov 10, 2004
7.961
8.047
7.882
7.910
16,876,744
-0.10(-1.21%)
Nov 09, 2004
7.944
8.047
7.910
8.007
20,717,242
+0.18(+2.25%)
Nov 08, 2004
7.876
7.905
7.831
7.831
11,360,070
-0.02(-0.29%)
Nov 05, 2004
7.882
7.893
7.819
7.853
14,187,339
+0.02(+0.22%)
Nov 04, 2004
7.535
7.836
7.529
7.836
18,894,060
+0.30(+4.00%)
Nov 03, 2004
7.666
7.689
7.495
7.535
13,479,027
+0.01(+0.08%)
Nov 02, 2004
7.325
7.689
7.325
7.529
12,700,728
+0.01(+0.08%)
Nov 01, 2004
7.467
7.524
7.410
7.524
9,860,974
+0.11(+1.53%)
Oct 29, 2004
7.484
7.501
7.347
7.410
14,811,772
-0.07(-0.99%)
Oct 28, 2004
7.416
7.552
7.410
7.484
12,786,893
+0.01(+0.15%)
Oct 27, 2004
7.325
7.575
7.307
7.472
18,511,770
+0.16(+2.26%)
Oct 26, 2004
7.273
7.370
7.222
7.307
21,857,612
+0.09(+1.18%)
Oct 25, 2004
7.336
7.353
7.171
7.222
20,470,530
-0.15(-2.08%)
Oct 22, 2004
7.472
7.489
7.364
7.376
12,497,449
-0.05(-0.69%)
Oct 21, 2004
7.364
7.478
7.307
7.427
14,263,129
+0.09(+1.24%)
Oct 20, 2004
7.359
7.359
7.251
7.336
22,333,804
-0.02(-0.23%)
Oct 19, 2004
7.654
7.654
7.285
7.353
36,866,860
-0.26(-3.44%)
Oct 18, 2004
7.563
7.677
7.529
7.615
15,834,850
+0.08(+1.06%)
Oct 15, 2004
7.478
7.586
7.433
7.535
21,349,238
+0.07(+0.99%)
Oct 14, 2004
7.609
7.677
7.381
7.461
45,428,852
-0.32(-4.16%)
Oct 13, 2004
7.893
7.990
7.711
7.785
21,021,810
-0.07(-0.94%)
Oct 12, 2004
7.848
7.933
7.831
7.859
19,358,472
-0.07(-0.93%)
Oct 11, 2004
7.950
7.984
7.927
7.933
6,424,923
+0.00(+0.00%)
Oct 08, 2004
7.882
7.979
7.876
7.933
11,797,754
+0.05(+0.65%)
Oct 07, 2004
8.035
8.058
7.865
7.882
15,678,874
-0.18(-2.26%)
Oct 06, 2004
8.018
8.087
7.973
8.064
17,779,014
+0.01(+0.14%)
Oct 05, 2004
8.007
8.070
8.007
8.052
10,354,753
+0.01(+0.07%)
Oct 04, 2004
8.109
8.143
8.007
8.047
16,454,887
-0.02(-0.28%)
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
.