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, 2014
9.351
9.369
9.280
9.351
44,796,680
+0.09(+0.97%)
Mar 28, 2014
9.184
9.339
9.178
9.262
61,080,684
+0.12(+1.31%)
Mar 27, 2014
9.142
9.220
9.094
9.142
46,872,064
+0.00(+0.00%)
Mar 26, 2014
9.220
9.256
9.130
9.142
40,582,324
-0.05(-0.52%)
Mar 25, 2014
9.244
9.268
9.166
9.190
40,694,908
-0.04(-0.39%)
Mar 24, 2014
9.280
9.316
9.172
9.226
44,866,404
-0.05(-0.52%)
Mar 21, 2014
9.429
9.435
9.262
9.274
52,987,096
-0.05(-0.51%)
Mar 20, 2014
9.262
9.322
9.214
9.322
35,147,544
+0.04(+0.45%)
Mar 19, 2014
9.298
9.322
9.202
9.280
40,590,608
-0.01(-0.06%)
Mar 18, 2014
9.166
9.334
9.160
9.286
47,031,344
+0.13(+1.37%)
Mar 17, 2014
9.100
9.190
9.088
9.160
44,589,900
+0.12(+1.33%)
Mar 14, 2014
9.100
9.142
9.028
9.040
44,946,340
-0.06(-0.66%)
Mar 13, 2014
9.268
9.268
9.052
9.100
57,187,508
-0.13(-1.43%)
Mar 12, 2014
9.136
9.244
9.082
9.232
51,837,924
+0.06(+0.65%)
Mar 11, 2014
9.286
9.304
9.094
9.172
57,699,292
-0.13(-1.35%)
Mar 10, 2014
9.292
9.375
9.262
9.298
50,847,696
-0.07(-0.70%)
Mar 07, 2014
9.423
9.471
9.316
9.363
39,579,712
-0.03(-0.32%)
Mar 06, 2014
9.423
9.489
9.387
9.393
44,358,408
+0.02(+0.26%)
Mar 05, 2014
9.220
9.393
9.208
9.369
54,804,092
+0.16(+1.69%)
Mar 04, 2014
9.190
9.226
9.151
9.214
55,161,356
+0.10(+1.12%)
Mar 03, 2014
9.112
9.184
9.010
9.112
71,407,280
-0.11(-1.23%)
Feb 28, 2014
9.190
9.238
9.130
9.226
59,541,824
+0.00(+0.00%)
Feb 27, 2014
9.124
9.250
9.088
9.226
42,914,168
+0.08(+0.85%)
Feb 26, 2014
9.076
9.265
9.034
9.148
57,853,800
+0.07(+0.73%)
Feb 25, 2014
9.118
9.166
9.058
9.082
44,032,360
-0.02(-0.20%)
Feb 24, 2014
9.084
9.208
9.064
9.100
50,730,124
+0.01(+0.13%)
Feb 21, 2014
9.154
9.178
9.058
9.088
50,195,444
-0.07(-0.72%)
Feb 20, 2014
9.154
9.172
9.082
9.154
34,410,468
+0.01(+0.13%)
Feb 19, 2014
9.178
9.286
9.118
9.142
43,800,820
-0.08(-0.91%)
Feb 18, 2014
9.220
9.262
9.160
9.226
53,650,920
+0.09(+0.98%)
Feb 14, 2014
9.064
9.136
9.136
9.136
57,189,056
+0.10(+1.06%)
Feb 13, 2014
8.932
9.046
8.920
9.040
45,043,908
+0.05(+0.53%)
Feb 12, 2014
9.046
9.064
8.986
8.992
50,907,072
+0.02(+0.27%)
Feb 11, 2014
8.938
8.998
8.884
8.968
72,529,896
+0.07(+0.81%)
Feb 10, 2014
9.022
9.028
8.860
8.896
60,399,088
-0.08(-0.87%)
Feb 07, 2014
8.956
9.070
8.956
8.974
64,475,248
+0.07(+0.81%)
Feb 06, 2014
8.734
8.902
8.710
8.902
79,275,664
+0.07(+0.81%)
Feb 05, 2014
8.950
8.950
8.692
8.830
75,842,960
-0.08(-0.94%)
Feb 04, 2014
8.734
8.950
8.662
8.914
92,373,576
+0.19(+2.20%)
Feb 03, 2014
8.992
8.992
8.632
8.722
154,154,656
-0.25(-2.74%)
Jan 31, 2014
9.046
9.052
8.932
8.968
107,136,640
-0.17(-1.90%)
Jan 30, 2014
9.250
9.262
9.100
9.142
54,431,036
-0.01(-0.07%)
Jan 29, 2014
9.280
9.310
9.112
9.148
87,071,424
-0.20(-2.15%)
Jan 28, 2014
9.343
9.521
9.224
9.348
96,935,560
+0.01(+0.06%)
Jan 27, 2014
9.456
9.461
9.230
9.343
86,059,976
-0.07(-0.76%)
Jan 24, 2014
9.628
9.640
9.384
9.414
111,415,840
-0.36(-3.65%)
Jan 23, 2014
9.806
9.830
9.699
9.771
63,584,868
-0.07(-0.73%)
Jan 22, 2014
9.777
9.884
9.735
9.842
47,910,256
+0.08(+0.85%)
Jan 21, 2014
9.896
9.919
9.729
9.759
59,848,644
-0.07(-0.67%)
Jan 17, 2014
9.979
9.824
9.824
9.824
62,473,340
-0.12(-1.26%)
Jan 16, 2014
9.913
9.967
9.848
9.949
64,583,772
+0.02(+0.18%)
Jan 15, 2014
9.753
9.949
9.723
9.931
107,807,800
+0.18(+1.83%)
Jan 14, 2014
9.699
9.771
9.616
9.753
73,876,568
+0.17(+1.80%)
Jan 13, 2014
9.735
9.830
9.563
9.580
96,772,808
+0.02(+0.25%)
Jan 10, 2014
9.521
9.580
9.479
9.557
75,907,824
+0.14(+1.45%)
Jan 09, 2014
9.414
9.527
9.378
9.420
113,952,728
+0.18(+1.93%)
Jan 08, 2014
9.277
9.343
9.224
9.241
81,471,864
+0.10(+1.04%)
Jan 07, 2014
9.354
9.360
9.128
9.146
91,098,592
-0.12(-1.28%)
Jan 06, 2014
9.348
9.372
9.230
9.265
71,605,936
+0.04(+0.45%)
Jan 03, 2014
9.230
9.301
9.099
9.224
77,568,160
+0.04(+0.45%)
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
.