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
)
11.69
-0.25 (-2.14%)
Streaming Delayed Price
Updated: 9:51 AM EDT, Jun 14, 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 (%)
Aug 31, 2007
4.436
4.475
4.367
4.441
55,674,932
+0.08(+1.83%)
Aug 30, 2007
4.339
4.419
4.311
4.362
49,890,092
-0.03(-0.65%)
Aug 29, 2007
4.322
4.419
4.282
4.390
52,770,464
+0.12(+2.80%)
Aug 28, 2007
4.407
4.436
4.271
4.271
56,646,836
-0.16(-3.72%)
Aug 27, 2007
4.498
4.498
4.436
4.436
27,104,600
-0.06(-1.27%)
Aug 24, 2007
4.396
4.504
4.328
4.493
56,769,052
+0.09(+1.94%)
Aug 23, 2007
4.464
4.498
4.350
4.407
68,668,272
-0.06(-1.27%)
Aug 22, 2007
4.549
4.549
4.424
4.464
92,467,408
-0.04(-0.88%)
Aug 21, 2007
4.549
4.549
4.493
4.504
38,014,964
-0.05(-1.00%)
Aug 20, 2007
4.487
4.549
4.436
4.549
51,415,740
+0.10(+2.17%)
Aug 17, 2007
4.504
4.538
4.311
4.453
80,978,440
+0.07(+1.69%)
Aug 16, 2007
4.504
4.555
4.259
4.379
139,389,024
-0.17(-3.75%)
Aug 15, 2007
4.612
4.697
4.544
4.549
82,041,608
-0.04(-0.87%)
Aug 14, 2007
4.760
4.805
4.578
4.589
81,567,352
-0.17(-3.58%)
Aug 13, 2007
4.766
4.794
4.703
4.760
56,935,928
+0.08(+1.70%)
Aug 10, 2007
4.743
4.777
4.629
4.680
75,993,528
-0.09(-1.79%)
Aug 09, 2007
4.885
4.959
4.743
4.766
100,651,504
-0.28(-5.52%)
Aug 08, 2007
4.777
5.044
4.760
5.044
157,697,168
+0.32(+6.87%)
Aug 07, 2007
4.640
4.748
4.595
4.720
67,430,992
+0.06(+1.34%)
Aug 06, 2007
4.618
4.726
4.555
4.657
73,770,824
+0.06(+1.24%)
Aug 03, 2007
4.675
4.777
4.595
4.601
73,761,856
-0.18(-3.69%)
Aug 02, 2007
4.805
4.839
4.709
4.777
65,292,884
-0.02(-0.36%)
Aug 01, 2007
4.822
4.862
4.720
4.794
88,289,896
-0.05(-0.94%)
Jul 31, 2007
5.073
5.101
4.839
4.839
162,935,472
-0.13(-2.63%)
Jul 30, 2007
4.737
4.976
4.692
4.970
157,469,968
+0.29(+6.20%)
Jul 27, 2007
4.652
4.760
4.595
4.680
182,108,592
+0.08(+1.73%)
Jul 26, 2007
4.612
4.737
4.493
4.601
288,004,096
+0.07(+1.51%)
Jul 25, 2007
4.731
4.731
4.521
4.532
213,621,088
-0.16(-3.51%)
Jul 24, 2007
4.777
4.788
4.697
4.697
71,054,624
-0.11(-2.36%)
Jul 23, 2007
4.811
4.851
4.748
4.811
61,796,516
+0.03(+0.71%)
Jul 20, 2007
4.902
4.908
4.743
4.777
95,863,720
-0.13(-2.67%)
Jul 19, 2007
4.976
4.976
4.862
4.908
64,042,612
+0.00(+0.00%)
Jul 18, 2007
4.936
4.942
4.839
4.908
86,561,584
-0.06(-1.15%)
Jul 17, 2007
5.050
5.078
4.953
4.965
58,254,432
-0.07(-1.47%)
Jul 16, 2007
5.124
5.141
5.027
5.038
50,706,196
-0.06(-1.23%)
Jul 13, 2007
5.107
5.124
5.027
5.101
66,326,508
+0.01(+0.11%)
Jul 12, 2007
5.078
5.147
5.044
5.095
83,863,960
+0.03(+0.67%)
Jul 11, 2007
5.175
5.198
5.010
5.061
122,211,584
-0.11(-2.09%)
Jul 10, 2007
5.220
5.289
5.164
5.169
95,873,464
+0.01(+0.11%)
Jul 09, 2007
5.209
5.255
5.158
5.164
93,242,864
-0.02(-0.33%)
Jul 06, 2007
5.238
5.249
5.164
5.181
68,056,936
-0.02(-0.44%)
Jul 05, 2007
5.317
5.323
5.152
5.203
108,979,744
-0.15(-2.87%)
Jul 03, 2007
5.357
5.391
5.266
5.357
148,024,096
-0.13(-2.28%)
Jul 02, 2007
5.431
5.482
5.363
5.482
45,978,232
+0.13(+2.34%)
Jun 29, 2007
5.437
5.516
5.306
5.357
88,470,856
-0.04(-0.74%)
Jun 28, 2007
5.311
5.488
5.300
5.397
128,925,832
+0.12(+2.26%)
Jun 27, 2007
5.095
5.300
5.038
5.277
88,744,344
+0.18(+3.57%)
Jun 26, 2007
5.158
5.203
5.090
5.095
59,017,804
-0.04(-0.78%)
Jun 25, 2007
5.232
5.374
5.107
5.135
97,395,792
-0.06(-1.10%)
Jun 22, 2007
5.044
5.249
4.993
5.192
141,794,000
+0.13(+2.47%)
Jun 21, 2007
5.038
5.067
4.999
5.067
69,394,472
+0.03(+0.56%)
Jun 20, 2007
4.953
5.050
4.908
5.038
85,361,424
+0.12(+2.43%)
Jun 19, 2007
4.993
4.999
4.913
4.919
61,564,048
-0.11(-2.26%)
Jun 18, 2007
5.073
5.078
4.965
5.033
70,983,472
-0.04(-0.78%)
Jun 15, 2007
4.982
5.101
4.936
5.073
106,865,936
+0.15(+3.00%)
Jun 14, 2007
4.879
4.947
4.879
4.925
67,733,640
+0.06(+1.17%)
Jun 13, 2007
4.771
4.885
4.754
4.868
62,647,264
+0.14(+2.88%)
Jun 12, 2007
4.771
4.828
4.731
4.731
54,812,048
-0.05(-0.95%)
Jun 11, 2007
4.771
4.788
4.720
4.777
44,629,380
+0.09(+1.94%)
Jun 08, 2007
4.612
4.720
4.584
4.686
57,319,420
+0.10(+2.23%)
Jun 07, 2007
4.714
4.754
4.578
4.584
72,151,176
-0.11(-2.42%)
Jun 06, 2007
4.703
4.731
4.663
4.697
62,188,832
-0.03(-0.60%)
Jun 05, 2007
4.709
4.771
4.703
4.726
105,361,392
+0.02(+0.48%)
Jun 04, 2007
4.743
4.777
4.680
4.703
36,017,940
-0.05(-0.96%)
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
.