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
Official Closing 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 (%)
May 31, 2017
7.826
7.833
7.741
7.826
51,716,952
+0.03(+0.36%)
May 30, 2017
7.741
7.826
7.734
7.798
51,269,844
+0.11(+1.37%)
May 26, 2017
7.636
7.703
7.608
7.692
40,036,960
+0.05(+0.64%)
May 25, 2017
7.713
7.720
7.572
7.643
65,729,844
-0.07(-0.91%)
May 24, 2017
7.784
7.784
7.650
7.713
66,400,744
-0.06(-0.81%)
May 23, 2017
7.854
7.857
7.720
7.777
57,987,900
-0.04(-0.45%)
May 22, 2017
7.819
7.833
7.727
7.812
104,171,008
+0.16(+2.12%)
May 19, 2017
7.608
7.699
7.594
7.650
46,083,388
+0.06(+0.74%)
May 18, 2017
7.551
7.615
7.530
7.594
53,839,648
+0.02(+0.28%)
May 17, 2017
7.699
7.706
7.509
7.572
77,649,536
-0.13(-1.65%)
May 16, 2017
7.784
7.791
7.671
7.699
59,858,796
+0.00(+0.00%)
May 15, 2017
7.713
7.762
7.685
7.699
38,873,128
+0.01(+0.18%)
May 12, 2017
7.741
7.762
7.671
7.685
48,687,372
-0.06(-0.82%)
May 11, 2017
7.770
7.791
7.720
7.748
41,598,192
-0.02(-0.27%)
May 10, 2017
7.854
7.882
7.762
7.770
49,715,104
-0.08(-1.08%)
May 09, 2017
7.840
7.921
7.812
7.854
62,720,572
+0.02(+0.27%)
May 08, 2017
7.868
7.910
7.805
7.833
50,530,300
-0.01(-0.09%)
May 05, 2017
7.748
7.854
7.727
7.840
41,102,020
+0.10(+1.27%)
May 04, 2017
7.805
7.819
7.713
7.741
49,218,628
-0.05(-0.63%)
May 03, 2017
7.685
7.805
7.678
7.791
81,400,360
+0.11(+1.37%)
May 02, 2017
7.952
8.002
7.671
7.685
141,377,104
-0.35(-4.38%)
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
.