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 (%)
Feb 28, 2017
8.770
8.790
8.645
8.701
51,964,860
-0.09(-1.03%)
Feb 27, 2017
8.673
8.805
8.631
8.791
60,018,212
+0.13(+1.52%)
Feb 24, 2017
8.687
8.687
8.597
8.659
58,780,460
-0.06(-0.72%)
Feb 23, 2017
8.819
8.829
8.715
8.722
32,354,482
-0.08(-0.87%)
Feb 22, 2017
8.791
8.864
8.784
8.798
35,681,216
-0.01(-0.16%)
Feb 21, 2017
8.756
8.833
8.756
8.812
41,986,136
+0.08(+0.87%)
Feb 17, 2017
8.736
8.736
8.736
0
+0.03(+0.32%)
Feb 16, 2017
8.756
8.777
8.666
8.708
32,948,502
-0.06(-0.71%)
Feb 15, 2017
8.763
8.777
8.718
8.770
36,158,468
-0.01(-0.16%)
Feb 14, 2017
8.777
8.819
8.743
8.784
40,822,960
+0.06(+0.72%)
Feb 13, 2017
8.708
8.763
8.666
8.722
35,228,672
+0.03(+0.40%)
Feb 10, 2017
8.638
8.687
8.590
8.687
47,517,772
+0.09(+1.05%)
Feb 09, 2017
8.597
8.659
8.576
8.597
47,412,884
+0.00(+0.00%)
Feb 08, 2017
8.569
8.645
8.520
8.597
38,019,036
+0.03(+0.32%)
Feb 07, 2017
8.687
8.694
8.548
8.569
47,398,064
-0.12(-1.44%)
Feb 06, 2017
8.715
8.760
8.652
8.694
38,754,008
-0.03(-0.32%)
Feb 03, 2017
8.624
8.763
8.604
8.722
55,076,484
+0.19(+2.28%)
Feb 02, 2017
8.541
8.590
8.493
8.527
41,801,372
-0.03(-0.32%)
Feb 01, 2017
8.645
8.736
8.486
8.555
63,923,920
-0.03(-0.32%)
Jan 31, 2017
8.548
8.604
8.465
8.583
67,628,032
-0.01(-0.08%)
Jan 30, 2017
8.652
8.652
8.527
8.590
56,526,236
-0.08(-0.96%)
Jan 27, 2017
8.666
8.708
8.597
8.673
49,846,976
+0.08(+0.97%)
Jan 26, 2017
8.784
8.805
8.576
8.590
80,102,880
-0.29(-3.28%)
Jan 25, 2017
8.826
8.888
8.777
8.881
67,279,968
+0.12(+1.43%)
Jan 24, 2017
8.576
8.756
8.565
8.756
49,833,104
+0.21(+2.44%)
Jan 23, 2017
8.576
8.597
8.486
8.548
45,592,396
-0.03(-0.40%)
Jan 20, 2017
8.645
8.666
8.548
8.583
42,151,288
-0.05(-0.56%)
Jan 19, 2017
8.611
8.722
8.569
8.631
43,387,852
+0.01(+0.16%)
Jan 18, 2017
8.631
8.645
8.541
8.618
48,710,716
+0.00(+0.00%)
Jan 17, 2017
8.645
8.700
8.570
8.618
71,781,168
-0.01(-0.16%)
Jan 13, 2017
8.631
8.631
8.631
0
+0.03(+0.32%)
Jan 12, 2017
8.652
8.665
8.440
8.604
53,382,272
-0.05(-0.63%)
Jan 11, 2017
8.686
8.693
8.549
8.659
72,734,896
-0.12(-1.40%)
Jan 10, 2017
8.679
8.898
8.652
8.782
85,789,160
+0.15(+1.74%)
Jan 09, 2017
8.741
8.788
8.631
8.631
57,684,164
-0.09(-1.02%)
Jan 06, 2017
8.747
8.775
8.638
8.720
58,994,048
-0.01(-0.08%)
Jan 05, 2017
9.028
9.034
8.631
8.727
110,644,032
-0.27(-3.04%)
Jan 04, 2017
8.727
9.069
8.706
9.000
113,594,784
+0.40(+4.61%)
Jan 03, 2017
8.337
8.611
8.290
8.604
59,268,072
+0.31(+3.79%)
Dec 30, 2016
8.290
8.290
8.290
0
-0.07(-0.82%)
Dec 29, 2016
8.372
8.413
8.351
8.358
28,981,166
-0.01(-0.16%)
Dec 28, 2016
8.454
8.508
8.351
8.372
39,316,876
-0.10(-1.13%)
Dec 27, 2016
8.495
8.549
8.447
8.467
28,473,624
-0.05(-0.56%)
Dec 23, 2016
8.515
8.515
8.515
0
+0.04(+0.48%)
Dec 22, 2016
8.631
8.638
8.474
8.474
40,395,688
-0.16(-1.90%)
Dec 21, 2016
8.700
8.727
8.641
8.638
26,507,024
-0.10(-1.10%)
Dec 20, 2016
8.679
8.761
8.665
8.734
26,077,198
+0.08(+0.95%)
Dec 19, 2016
8.604
8.744
8.604
8.652
33,407,048
+0.02(+0.24%)
Dec 16, 2016
8.652
8.679
8.584
8.631
41,491,648
+0.03(+0.40%)
Dec 15, 2016
8.570
8.693
8.556
8.597
34,785,668
+0.03(+0.40%)
Dec 14, 2016
8.645
8.741
8.542
8.563
62,468,428
-0.16(-1.88%)
Dec 13, 2016
8.775
8.802
8.713
8.727
57,411,384
-0.03(-0.39%)
Dec 12, 2016
8.939
8.952
8.754
8.761
57,881,068
-0.24(-2.66%)
Dec 09, 2016
8.884
9.021
8.823
9.000
66,223,056
+0.10(+1.07%)
Dec 08, 2016
8.932
8.987
8.864
8.905
60,664,548
-0.02(-0.23%)
Dec 07, 2016
8.604
8.987
8.570
8.925
85,724,992
+0.34(+3.98%)
Dec 06, 2016
8.474
8.604
8.454
8.583
35,003,800
+0.08(+0.96%)
Dec 05, 2016
8.413
8.542
8.399
8.501
52,936,816
+0.14(+1.63%)
Dec 02, 2016
8.597
8.597
8.303
8.365
56,614,660
-0.13(-1.53%)
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
.