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
)
11.94
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2016
9.007
9.053
8.947
9.007
39,085,844
+0.03(+0.30%)
May 27, 2016
9.000
8.980
8.980
8.980
25,856,464
-0.01(-0.07%)
May 26, 2016
9.073
9.134
8.927
8.987
27,510,076
-0.04(-0.44%)
May 25, 2016
8.900
9.080
8.900
9.027
39,294,876
+0.15(+1.73%)
May 24, 2016
8.786
8.880
8.786
8.873
29,526,516
+0.11(+1.22%)
May 23, 2016
8.773
8.813
8.753
8.766
24,313,946
-0.04(-0.45%)
May 20, 2016
8.780
8.853
8.766
8.806
29,154,120
+0.07(+0.76%)
May 19, 2016
8.746
8.810
8.693
8.740
36,121,428
-0.05(-0.53%)
May 18, 2016
8.760
8.907
8.713
8.786
35,211,780
+0.01(+0.15%)
May 17, 2016
8.773
8.887
8.726
8.773
51,162,880
-0.12(-1.35%)
May 16, 2016
8.826
8.930
8.820
8.893
31,845,566
+0.07(+0.76%)
May 13, 2016
8.907
9.027
8.793
8.826
41,161,544
-0.09(-0.97%)
May 12, 2016
8.947
8.993
8.793
8.913
37,120,512
+0.02(+0.23%)
May 11, 2016
8.973
9.040
8.880
8.893
30,299,270
-0.11(-1.26%)
May 10, 2016
8.933
9.027
8.933
9.007
35,322,480
+0.11(+1.28%)
May 09, 2016
8.960
9.013
8.867
8.893
32,352,474
-0.08(-0.89%)
May 06, 2016
8.853
9.000
8.840
8.973
34,874,840
+0.08(+0.90%)
May 05, 2016
8.913
8.963
8.826
8.893
35,701,232
+0.01(+0.08%)
May 04, 2016
8.873
8.933
8.773
8.887
43,274,732
-0.08(-0.89%)
May 03, 2016
9.013
9.047
8.780
8.967
68,277,136
-0.13(-1.40%)
May 02, 2016
9.127
9.207
9.080
9.094
86,771,912
+0.04(+0.44%)
Apr 29, 2016
9.300
9.367
9.033
9.053
104,387,336
-0.35(-3.76%)
Apr 28, 2016
9.207
9.494
9.154
9.407
131,176,296
+0.29(+3.15%)
Apr 27, 2016
9.107
9.154
9.073
9.120
40,657,820
+0.04(+0.44%)
Apr 26, 2016
9.021
9.126
9.001
9.080
53,323,740
+0.11(+1.25%)
Apr 25, 2016
8.975
9.014
8.895
8.968
29,520,774
-0.02(-0.22%)
Apr 22, 2016
9.001
9.100
8.922
8.988
43,681,692
-0.03(-0.29%)
Apr 21, 2016
9.120
9.166
8.955
9.014
57,734,240
+0.01(+0.07%)
Apr 20, 2016
8.862
9.060
8.849
9.008
48,742,900
+0.13(+1.49%)
Apr 19, 2016
8.816
8.915
8.770
8.875
43,622,668
+0.13(+1.43%)
Apr 18, 2016
8.572
8.770
8.552
8.750
45,602,096
+0.20(+2.40%)
Apr 15, 2016
8.651
8.664
8.486
8.545
34,807,696
-0.10(-1.15%)
Apr 14, 2016
8.644
8.704
8.598
8.644
34,000,272
+0.02(+0.23%)
Apr 13, 2016
8.499
8.664
8.486
8.624
44,415,656
+0.17(+1.95%)
Apr 12, 2016
8.400
8.479
8.360
8.459
35,460,092
+0.10(+1.18%)
Apr 11, 2016
8.327
8.453
8.308
8.360
42,013,272
+0.07(+0.88%)
Apr 08, 2016
8.334
8.440
8.261
8.288
30,308,926
+0.02(+0.24%)
Apr 07, 2016
8.433
8.446
8.182
8.268
57,056,660
-0.20(-2.34%)
Apr 06, 2016
8.420
8.499
8.354
8.466
34,208,844
+0.03(+0.39%)
Apr 05, 2016
8.407
8.486
8.268
8.433
49,092,500
-0.02(-0.23%)
Apr 04, 2016
8.658
8.664
8.426
8.453
64,167,828
-0.20(-2.29%)
Apr 01, 2016
8.770
8.800
8.618
8.651
87,698,640
-0.26(-2.96%)
Mar 31, 2016
8.809
8.928
8.809
8.915
49,883,288
+0.10(+1.12%)
Mar 30, 2016
8.770
8.875
8.747
8.816
38,345,316
+0.10(+1.14%)
Mar 29, 2016
8.618
8.717
8.565
8.717
39,465,704
+0.07(+0.84%)
Mar 28, 2016
8.671
8.697
8.631
8.644
28,292,618
+0.02(+0.23%)
Mar 24, 2016
8.658
8.624
8.624
8.624
54,822,148
-0.13(-1.51%)
Mar 23, 2016
8.961
8.984
8.710
8.757
47,750,064
-0.22(-2.43%)
Mar 22, 2016
9.014
9.067
8.922
8.975
39,591,716
-0.05(-0.51%)
Mar 21, 2016
9.008
9.087
8.955
9.021
31,653,770
+0.01(+0.15%)
Mar 18, 2016
8.941
9.047
8.908
9.008
48,733,424
+0.11(+1.26%)
Mar 17, 2016
8.895
9.034
8.842
8.895
47,726,872
-0.02(-0.22%)
Mar 16, 2016
8.724
8.922
8.704
8.915
71,209,656
+0.18(+2.04%)
Mar 15, 2016
8.664
8.743
8.618
8.737
41,989,456
-0.03(-0.30%)
Mar 14, 2016
8.770
8.829
8.704
8.763
31,205,626
-0.01(-0.15%)
Mar 11, 2016
8.757
8.783
8.717
8.776
41,768,712
+0.09(+1.06%)
Mar 10, 2016
8.750
8.770
8.532
8.684
59,147,524
-0.03(-0.30%)
Mar 09, 2016
8.750
8.796
8.592
8.710
51,701,016
-0.03(-0.30%)
Mar 08, 2016
8.922
8.965
8.684
8.737
52,641,764
-0.26(-2.86%)
Mar 07, 2016
8.889
9.074
8.882
8.994
39,563,932
+0.02(+0.22%)
Mar 04, 2016
8.955
9.077
8.869
8.975
48,182,608
+0.03(+0.37%)
Mar 03, 2016
8.750
8.988
8.743
8.941
67,419,568
+0.21(+2.42%)
Mar 02, 2016
8.624
8.816
8.611
8.730
55,409,308
+0.09(+0.99%)
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
.