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
)
12.07
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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, 2021
10.45
10.52
10.24
10.28
72,027,064
-0.18(-1.68%)
Mar 30, 2021
10.20
10.47
10.16
10.45
59,302,860
+0.26(+2.55%)
Mar 29, 2021
10.23
10.37
10.12
10.19
53,299,360
-0.13(-1.22%)
Mar 26, 2021
10.43
10.48
10.12
10.32
58,694,892
-0.02(-0.16%)
Mar 25, 2021
10.02
10.36
9.832
10.34
64,583,864
+0.15(+1.48%)
Mar 24, 2021
10.37
10.51
10.17
10.18
64,931,700
-0.06(-0.57%)
Mar 23, 2021
10.55
10.64
10.17
10.24
86,859,200
-0.54(-4.98%)
Mar 22, 2021
10.78
10.85
10.49
10.78
96,915,192
+0.02(+0.16%)
Mar 19, 2021
10.78
10.86
10.53
10.76
108,336,984
+0.29(+2.72%)
Mar 18, 2021
10.65
10.91
10.44
10.48
91,414,968
-0.17(-1.58%)
Mar 17, 2021
10.35
10.65
10.25
10.65
130,209,688
+0.17(+1.60%)
Mar 16, 2021
10.96
11.03
10.43
10.48
149,392,624
-0.60(-5.38%)
Mar 15, 2021
11.23
11.43
10.95
11.07
77,630,992
-0.14(-1.27%)
Mar 12, 2021
10.72
11.27
10.71
11.22
103,896,576
+0.47(+4.37%)
Mar 11, 2021
10.86
10.96
10.70
10.75
67,127,992
-0.08(-0.77%)
Mar 10, 2021
10.67
10.89
10.59
10.83
73,933,952
+0.29(+2.70%)
Mar 09, 2021
10.70
10.70
10.39
10.55
73,284,544
-0.07(-0.63%)
Mar 08, 2021
10.39
10.81
10.32
10.61
102,546,640
+0.32(+3.10%)
Mar 05, 2021
10.12
10.31
9.790
10.29
94,581,760
+0.29(+2.85%)
Mar 04, 2021
10.26
10.45
9.757
10.01
104,944,128
-0.20(-1.97%)
Mar 03, 2021
10.58
10.58
10.18
10.21
95,411,008
-0.32(-3.03%)
Mar 02, 2021
10.10
10.74
10.02
10.53
124,742,304
+0.48(+4.76%)
Mar 01, 2021
9.958
10.13
9.882
10.05
51,158,548
+0.23(+2.39%)
Feb 26, 2021
9.975
10.05
9.681
9.815
82,981,960
-0.05(-0.51%)
Feb 25, 2021
10.25
10.40
9.832
9.866
89,514,920
-0.43(-4.16%)
Feb 24, 2021
9.790
10.40
9.765
10.29
113,228,552
+0.55(+5.59%)
Feb 23, 2021
9.723
9.773
9.337
9.748
86,802,560
-0.07(-0.68%)
Feb 22, 2021
9.656
10.02
9.647
9.815
74,048,040
+0.10(+1.04%)
Feb 19, 2021
9.664
9.723
9.614
9.715
57,950,712
+0.13(+1.31%)
Feb 18, 2021
9.538
9.631
9.480
9.589
44,949,680
-0.04(-0.44%)
Feb 17, 2021
9.740
9.740
9.538
9.631
59,146,780
-0.05(-0.52%)
Feb 16, 2021
9.647
9.815
9.547
9.681
57,634,820
+0.08(+0.79%)
Feb 12, 2021
9.580
9.748
9.538
9.606
52,927,056
+0.00(+0.00%)
Feb 11, 2021
9.782
9.849
9.488
9.606
66,328,192
-0.26(-2.64%)
Feb 10, 2021
10.07
10.08
9.673
9.866
90,742,816
-0.14(-1.42%)
Feb 09, 2021
9.681
10.10
9.639
10.01
121,533,128
+0.31(+3.20%)
Feb 08, 2021
9.664
9.715
9.488
9.698
90,122,952
+0.04(+0.43%)
Feb 05, 2021
9.899
9.983
9.480
9.656
135,177,712
+0.12(+1.23%)
Feb 04, 2021
9.564
9.748
9.371
9.538
126,339,304
+0.14(+1.52%)
Feb 03, 2021
9.161
9.530
9.094
9.396
98,307,944
+0.29(+3.13%)
Feb 02, 2021
9.345
9.396
8.985
9.111
95,564,880
+0.03(+0.28%)
Feb 01, 2021
8.934
9.597
8.691
9.085
186,814,272
+0.25(+2.85%)
Jan 29, 2021
8.859
9.090
8.767
8.834
88,121,128
-0.16(-1.77%)
Jan 28, 2021
9.085
9.270
8.985
8.993
92,071,432
-0.06(-0.65%)
Jan 27, 2021
9.245
9.371
8.976
9.052
98,468,144
-0.34(-3.57%)
Jan 26, 2021
9.488
9.673
9.329
9.387
78,770,344
-0.08(-0.89%)
Jan 25, 2021
9.639
9.664
9.127
9.471
141,422,848
-0.19(-2.00%)
Jan 22, 2021
9.782
9.807
9.513
9.664
155,995,776
-0.01(-0.09%)
Jan 21, 2021
9.463
10.19
9.329
9.673
336,488,928
+0.56(+6.17%)
Jan 20, 2021
8.582
9.119
8.549
9.111
147,083,472
+0.70(+8.38%)
Jan 19, 2021
8.439
8.565
8.364
8.406
93,582,984
+0.16(+1.93%)
Jan 15, 2021
8.423
8.431
8.238
8.246
119,184,128
-0.29(-3.34%)
Jan 14, 2021
8.230
8.557
8.213
8.532
134,040,248
+0.33(+3.99%)
Jan 13, 2021
8.314
8.322
8.087
8.205
106,573,968
+0.00(+0.00%)
Jan 12, 2021
7.802
8.238
7.793
8.205
148,461,488
+0.40(+5.16%)
Jan 11, 2021
7.441
7.819
7.399
7.802
114,409,840
+0.25(+3.33%)
Jan 08, 2021
7.634
7.668
7.458
7.550
70,522,488
-0.05(-0.66%)
Jan 07, 2021
7.500
7.617
7.450
7.601
91,793,880
+0.18(+2.49%)
Jan 06, 2021
7.374
7.500
7.282
7.416
86,442,168
+0.16(+2.20%)
Jan 05, 2021
7.106
7.315
7.097
7.257
83,522,432
+0.11(+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
.