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
)
11.94
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2007
4.493
4.549
4.408
4.498
105,116,264
+0.07(+1.67%)
Feb 27, 2007
4.618
4.640
4.322
4.424
160,423,680
-0.27(-5.81%)
Feb 26, 2007
4.726
4.743
4.635
4.697
49,872,592
-0.02(-0.48%)
Feb 23, 2007
4.748
4.754
4.669
4.720
53,399,296
-0.03(-0.60%)
Feb 22, 2007
4.822
4.851
4.731
4.748
47,309,008
-0.07(-1.42%)
Feb 21, 2007
4.930
4.936
4.783
4.817
63,923,036
-0.10(-2.08%)
Feb 20, 2007
4.868
4.942
4.856
4.919
48,415,436
+0.07(+1.41%)
Feb 16, 2007
4.856
4.970
4.839
4.851
56,585,644
-0.04(-0.81%)
Feb 15, 2007
4.862
4.913
4.839
4.891
43,945,228
+0.05(+1.06%)
Feb 14, 2007
4.805
4.919
4.800
4.839
111,609,016
+0.03(+0.71%)
Feb 13, 2007
4.834
4.834
4.754
4.805
104,966,320
-0.11(-2.31%)
Feb 12, 2007
4.959
4.977
4.834
4.919
59,230,264
-0.05(-0.92%)
Feb 09, 2007
5.016
5.101
4.942
4.965
190,858,400
+0.10(+2.11%)
Feb 08, 2007
4.834
4.874
4.828
4.862
41,886,236
-0.01(-0.12%)
Feb 07, 2007
4.868
4.913
4.811
4.868
57,318,748
+0.01(+0.23%)
Feb 06, 2007
4.737
4.862
4.720
4.856
78,686,272
+0.12(+2.52%)
Feb 05, 2007
4.663
4.766
4.657
4.737
48,160,460
+0.06(+1.22%)
Feb 02, 2007
4.714
4.714
4.640
4.680
43,489,436
-0.03(-0.72%)
Feb 01, 2007
4.646
4.720
4.623
4.714
49,101,064
+0.09(+1.97%)
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%)
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
.