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 (%)
Mar 31, 2005
6.494
6.557
6.432
6.443
12,125,884
-0.06(-0.96%)
Mar 30, 2005
6.398
6.551
6.398
6.506
18,185,924
+0.10(+1.51%)
Mar 29, 2005
6.403
6.489
6.381
6.409
14,189,273
+0.03(+0.45%)
Mar 28, 2005
6.392
6.454
6.358
6.381
11,605,025
-0.04(-0.62%)
Mar 24, 2005
6.244
6.563
6.227
6.420
22,680,400
+0.17(+2.73%)
Mar 23, 2005
6.352
6.409
6.221
6.250
32,405,796
-0.10(-1.61%)
Mar 22, 2005
6.483
6.614
6.341
6.352
20,613,494
-0.19(-2.95%)
Mar 21, 2005
6.466
6.597
6.312
6.545
27,176,104
+0.07(+1.05%)
Mar 18, 2005
6.636
6.642
6.403
6.477
30,745,800
-0.16(-2.40%)
Mar 17, 2005
6.665
6.779
6.563
6.636
32,964,110
-0.14(-2.02%)
Mar 16, 2005
6.722
6.835
6.483
6.773
51,884,724
-0.18(-2.62%)
Mar 15, 2005
7.074
7.091
6.938
6.955
14,451,461
-0.09(-1.29%)
Mar 14, 2005
7.046
7.063
6.995
7.046
9,492,223
+0.00(+0.00%)
Mar 11, 2005
7.137
7.165
7.035
7.046
9,272,590
+0.01(+0.16%)
Mar 10, 2005
7.006
7.114
7.006
7.035
13,837,403
+0.02(+0.24%)
Mar 09, 2005
7.057
7.074
6.983
7.017
19,529,748
-0.06(-0.88%)
Mar 08, 2005
7.069
7.137
7.052
7.080
12,597,506
-0.04(-0.56%)
Mar 07, 2005
7.012
7.154
7.006
7.120
17,541,798
+0.07(+0.97%)
Mar 04, 2005
7.108
7.171
7.040
7.052
12,929,329
-0.06(-0.80%)
Mar 03, 2005
7.086
7.137
7.074
7.108
13,770,406
+0.02(+0.24%)
Mar 02, 2005
7.143
7.239
7.080
7.091
21,139,804
-0.11(-1.58%)
Mar 01, 2005
7.148
7.205
7.126
7.205
20,541,220
+0.01(+0.16%)
Feb 28, 2005
7.165
7.205
7.103
7.194
29,716,040
-0.20(-2.69%)
Feb 25, 2005
7.307
7.404
7.279
7.393
9,454,416
+0.11(+1.56%)
Feb 24, 2005
7.296
7.325
7.251
7.279
9,204,889
-0.01(-0.08%)
Feb 23, 2005
7.256
7.353
7.239
7.285
13,921,458
+0.03(+0.39%)
Feb 22, 2005
7.256
7.336
7.228
7.256
18,888,082
-0.11(-1.54%)
Feb 18, 2005
7.398
7.398
7.262
7.370
16,309,461
-0.02(-0.31%)
Feb 17, 2005
7.501
7.535
7.393
7.393
12,077,526
-0.14(-1.89%)
Feb 16, 2005
7.450
7.563
7.421
7.535
14,320,279
+0.05(+0.68%)
Feb 15, 2005
7.427
7.495
7.427
7.484
9,821,233
+0.03(+0.46%)
Feb 14, 2005
7.461
7.507
7.416
7.450
11,268,278
+0.02(+0.31%)
Feb 11, 2005
7.444
7.501
7.416
7.427
14,803,331
-0.02(-0.31%)
Feb 10, 2005
7.455
7.512
7.427
7.450
12,749,262
-0.01(-0.15%)
Feb 09, 2005
7.450
7.501
7.416
7.461
14,779,592
-0.02(-0.30%)
Feb 08, 2005
7.529
7.643
7.478
7.484
16,973,460
-0.15(-1.94%)
Feb 07, 2005
7.558
7.700
7.529
7.632
15,844,170
+0.11(+1.51%)
Feb 04, 2005
7.512
7.541
7.478
7.518
12,636,368
+0.06(+0.84%)
Feb 03, 2005
7.489
7.535
7.427
7.455
15,762,577
-0.09(-1.21%)
Feb 02, 2005
7.495
7.609
7.438
7.546
12,439,771
+0.11(+1.45%)
Feb 01, 2005
7.546
7.552
7.398
7.438
16,267,082
-0.05(-0.68%)
Jan 31, 2005
7.535
7.558
7.455
7.489
12,270,255
+0.02(+0.23%)
Jan 28, 2005
7.478
7.535
7.416
7.472
16,287,129
-0.03(-0.38%)
Jan 27, 2005
7.541
7.569
7.489
7.501
11,069,923
-0.09(-1.20%)
Jan 26, 2005
7.552
7.598
7.489
7.592
12,237,371
+0.07(+0.91%)
Jan 25, 2005
7.433
7.632
7.433
7.524
20,365,198
+0.09(+1.22%)
Jan 24, 2005
7.461
7.563
7.421
7.433
19,000,976
-0.02(-0.31%)
Jan 21, 2005
7.654
7.654
7.450
7.455
21,752,982
-0.20(-2.60%)
Jan 20, 2005
7.706
7.819
7.620
7.654
26,318,498
-0.27(-3.37%)
Jan 19, 2005
8.007
8.115
7.916
7.922
11,536,093
-0.09(-1.07%)
Jan 18, 2005
7.939
8.047
7.910
8.007
18,106,442
+0.01(+0.14%)
Jan 14, 2005
7.984
8.047
7.967
7.996
16,464,031
-0.01(-0.14%)
Jan 13, 2005
8.155
8.155
7.984
8.007
19,408,062
-0.14(-1.68%)
Jan 12, 2005
8.206
8.217
8.098
8.143
27,170,478
-0.06(-0.76%)
Jan 11, 2005
8.274
8.274
8.161
8.206
17,939,388
-0.07(-0.82%)
Jan 10, 2005
8.240
8.297
8.234
8.274
17,655,042
-0.06(-0.68%)
Jan 07, 2005
8.234
8.331
8.217
8.331
20,139,058
+0.11(+1.38%)
Jan 06, 2005
8.189
8.257
8.172
8.217
11,733,569
+0.01(+0.14%)
Jan 05, 2005
8.320
8.337
8.200
8.206
20,004,710
-0.13(-1.57%)
Jan 04, 2005
8.365
8.388
8.297
8.337
15,888,483
-0.03(-0.34%)
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
.