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 (%)
May 31, 2018
8.730
8.794
8.513
8.655
82,060,752
+0.00(+0.00%)
May 30, 2018
8.640
8.700
8.595
8.655
34,101,364
+0.08(+0.96%)
May 29, 2018
8.692
8.707
8.513
8.572
41,795,040
-0.05(-0.61%)
May 25, 2018
8.625
8.625
8.625
0
-0.08(-0.95%)
May 24, 2018
8.580
8.730
8.572
8.707
46,542,604
+0.13(+1.57%)
May 23, 2018
8.617
8.655
8.490
8.572
31,485,438
-0.06(-0.69%)
May 22, 2018
8.677
8.719
8.625
8.632
29,840,016
+0.01(+0.09%)
May 21, 2018
8.557
8.655
8.535
8.625
41,383,812
+0.13(+1.59%)
May 18, 2018
8.572
8.595
8.468
8.490
31,886,276
-0.10(-1.13%)
May 17, 2018
8.543
8.602
8.528
8.587
27,675,422
+0.04(+0.53%)
May 16, 2018
8.400
8.543
8.393
8.543
38,662,692
+0.13(+1.60%)
May 15, 2018
8.318
8.430
8.288
8.408
35,963,360
+0.03(+0.36%)
May 14, 2018
8.415
8.460
8.370
8.378
37,219,912
-0.01(-0.09%)
May 11, 2018
8.408
8.426
8.363
8.385
26,473,454
-0.01(-0.18%)
May 10, 2018
8.273
8.430
8.258
8.400
42,729,964
+0.11(+1.36%)
May 09, 2018
8.400
8.453
8.258
8.288
58,348,828
-0.16(-1.86%)
May 08, 2018
8.483
8.520
8.419
8.445
34,362,636
-0.05(-0.62%)
May 07, 2018
8.513
8.572
8.475
8.498
36,746,804
-0.01(-0.18%)
May 04, 2018
8.363
8.550
8.310
8.513
42,762,128
+0.12(+1.43%)
May 03, 2018
8.370
8.400
8.220
8.393
51,906,332
-0.01(-0.09%)
May 02, 2018
8.438
8.441
8.333
8.400
55,910,996
-0.04(-0.44%)
May 01, 2018
8.430
8.505
8.318
8.438
81,978,352
+0.01(+0.18%)
Apr 30, 2018
8.640
8.786
8.408
8.423
88,194,608
-0.19(-2.18%)
Apr 27, 2018
8.543
8.662
8.528
8.610
44,540,324
+0.04(+0.52%)
Apr 26, 2018
8.557
8.640
8.460
8.565
107,644,544
+0.24(+2.88%)
Apr 25, 2018
8.213
8.363
8.145
8.325
53,791,476
+0.11(+1.37%)
Apr 24, 2018
8.280
8.370
8.190
8.213
52,872,344
-0.06(-0.72%)
Apr 23, 2018
8.123
8.273
8.115
8.273
42,598,424
+0.16(+2.03%)
Apr 20, 2018
8.250
8.265
8.078
8.108
59,959,292
-0.10(-1.28%)
Apr 19, 2018
8.378
8.430
8.130
8.213
65,577,612
-0.16(-1.97%)
Apr 18, 2018
8.415
8.489
8.355
8.378
62,496,092
-0.04(-0.44%)
Apr 17, 2018
8.452
8.466
8.355
8.415
41,794,312
+0.00(+0.00%)
Apr 16, 2018
8.400
8.466
8.333
8.415
44,362,404
+0.07(+0.89%)
Apr 13, 2018
8.392
8.422
8.304
8.341
46,791,692
-0.02(-0.27%)
Apr 12, 2018
8.503
8.533
8.318
8.363
63,737,704
-0.09(-1.05%)
Apr 11, 2018
8.415
8.496
8.355
8.452
44,600,996
-0.01(-0.17%)
Apr 10, 2018
8.459
8.540
8.437
8.466
59,499,504
+0.15(+1.78%)
Apr 09, 2018
8.318
8.415
8.282
8.318
49,307,992
+0.05(+0.63%)
Apr 06, 2018
8.341
8.392
8.185
8.267
43,169,808
-0.13(-1.50%)
Apr 05, 2018
8.385
8.415
8.304
8.392
38,769,160
+0.01(+0.18%)
Apr 04, 2018
8.038
8.400
7.986
8.378
60,625,652
+0.13(+1.61%)
Apr 03, 2018
8.141
8.267
8.060
8.245
57,506,108
+0.21(+2.67%)
Apr 02, 2018
8.178
8.200
7.912
8.030
58,959,996
-0.16(-1.99%)
Mar 29, 2018
8.193
8.193
8.193
0
+0.16(+2.03%)
Mar 28, 2018
8.008
8.097
7.934
8.030
57,157,740
+0.02(+0.28%)
Mar 27, 2018
8.023
8.074
7.927
8.008
55,012,212
+0.00(+0.00%)
Mar 26, 2018
7.941
8.038
7.897
8.008
70,765,400
+0.20(+2.56%)
Mar 23, 2018
7.978
8.023
7.771
7.808
54,029,896
-0.14(-1.77%)
Mar 22, 2018
8.134
8.178
7.934
7.949
69,340,248
-0.26(-3.15%)
Mar 21, 2018
8.134
8.270
8.082
8.208
52,131,756
+0.08(+1.00%)
Mar 20, 2018
8.171
8.226
8.111
8.126
61,685,940
-0.01(-0.18%)
Mar 19, 2018
8.245
8.259
8.038
8.141
85,366,832
-0.10(-1.26%)
Mar 16, 2018
8.222
8.296
8.178
8.245
109,118,032
+0.06(+0.72%)
Mar 15, 2018
8.171
8.318
8.097
8.185
64,434,824
+0.04(+0.45%)
Mar 14, 2018
8.318
8.459
8.141
8.148
124,387,760
+0.18(+2.23%)
Mar 13, 2018
8.015
8.119
7.934
7.971
60,105,492
-0.02(-0.28%)
Mar 12, 2018
7.904
8.023
7.897
7.993
45,695,272
+0.06(+0.75%)
Mar 09, 2018
7.860
7.930
7.818
7.934
36,088,176
+0.09(+1.13%)
Mar 08, 2018
7.875
7.897
7.749
7.845
36,429,840
-0.01(-0.19%)
Mar 07, 2018
7.867
7.860
40,471,600
+0.00(+0.00%)
Mar 06, 2018
7.875
7.897
7.742
7.860
41,413,156
+0.04(+0.47%)
Mar 05, 2018
7.623
7.860
7.616
7.823
59,520,780
+0.13(+1.73%)
Mar 02, 2018
7.572
7.705
7.498
7.690
81,809,712
+0.08(+1.07%)
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
.