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
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2011
6.272
6.426
6.244
6.324
121,699,432
+0.14(+2.30%)
Aug 30, 2011
6.182
6.233
6.051
6.182
88,523,576
-0.03(-0.55%)
Aug 29, 2011
6.051
6.227
6.034
6.216
85,822,456
+0.30(+5.10%)
Aug 26, 2011
5.789
5.988
5.721
5.914
104,450,760
+0.07(+1.17%)
Aug 25, 2011
5.988
6.096
5.812
5.846
88,110,560
-0.10(-1.63%)
Aug 24, 2011
5.863
5.948
5.761
5.943
93,182,648
+0.08(+1.36%)
Aug 23, 2011
5.778
5.869
5.692
5.863
91,591,408
+0.17(+3.00%)
Aug 22, 2011
5.909
5.909
5.579
5.692
129,052,976
+0.01(+0.20%)
Aug 19, 2011
5.715
5.943
5.630
5.681
153,351,264
-0.22(-3.76%)
Aug 18, 2011
6.068
6.085
5.812
5.903
153,214,688
-0.42(-6.57%)
Aug 17, 2011
6.449
6.483
6.210
6.318
91,848,896
-0.06(-0.98%)
Aug 16, 2011
6.386
6.511
6.283
6.381
93,860,544
-0.07(-1.15%)
Aug 15, 2011
6.420
6.466
6.352
6.454
81,344,728
+0.16(+2.62%)
Aug 12, 2011
6.420
6.432
6.255
6.290
139,410,240
+0.07(+1.10%)
Aug 11, 2011
5.960
6.324
5.931
6.221
201,969,616
+0.30(+5.09%)
Aug 10, 2011
6.153
6.182
5.869
5.920
210,691,456
-0.28(-4.58%)
Aug 09, 2011
6.193
6.227
5.761
6.204
311,718,784
+0.56(+9.87%)
Aug 08, 2011
5.698
5.926
5.613
5.647
355,061,440
-0.52(-8.39%)
Aug 05, 2011
6.284
6.386
5.869
6.164
244,874,320
-0.01(-0.18%)
Aug 04, 2011
6.534
6.545
6.125
6.176
269,589,504
-0.45(-6.78%)
Aug 03, 2011
6.779
6.779
6.460
6.625
223,675,600
-0.11(-1.69%)
Aug 02, 2011
6.983
7.023
6.722
6.739
170,752,000
-0.28(-4.05%)
Aug 01, 2011
7.251
7.285
6.944
7.023
129,638,120
+0.08(+1.15%)
Jul 29, 2011
6.887
7.063
6.824
6.944
120,668,984
-0.06(-0.89%)
Jul 28, 2011
7.052
7.194
6.995
7.006
122,777,680
-0.03(-0.40%)
Jul 27, 2011
7.279
7.307
6.995
7.035
200,001,936
-0.32(-4.41%)
Jul 26, 2011
7.563
7.643
7.307
7.359
191,804,464
-0.13(-1.75%)
Jul 25, 2011
7.416
7.529
7.398
7.489
79,499,024
-0.08(-1.05%)
Jul 22, 2011
7.557
7.586
7.552
7.569
46,565,212
+0.02(+0.23%)
Jul 21, 2011
7.484
7.575
7.438
7.552
76,814,384
+0.11(+1.53%)
Jul 20, 2011
7.501
7.501
7.347
7.438
58,734,916
-0.01(-0.08%)
Jul 19, 2011
7.393
7.495
7.313
7.444
94,659,600
+0.11(+1.47%)
Jul 18, 2011
7.404
7.427
7.182
7.336
116,105,112
-0.11(-1.45%)
Jul 15, 2011
7.472
7.507
7.393
7.444
72,492,984
+0.00(+0.00%)
Jul 14, 2011
7.580
7.620
7.416
7.444
80,816,864
-0.10(-1.36%)
Jul 13, 2011
7.563
7.637
7.524
7.546
77,862,552
+0.09(+1.14%)
Jul 12, 2011
7.467
7.609
7.461
7.461
101,470,512
-0.11(-1.50%)
Jul 11, 2011
7.757
7.785
7.541
7.575
107,822,272
-0.32(-4.03%)
Jul 08, 2011
7.882
7.905
7.740
7.893
120,551,376
-0.14(-1.70%)
Jul 07, 2011
8.035
8.087
7.905
8.030
116,356,640
+0.09(+1.15%)
Jul 06, 2011
8.035
8.035
7.899
7.939
81,183,824
-0.08(-0.99%)
Jul 05, 2011
8.001
8.064
7.910
8.018
82,574,208
+0.05(+0.57%)
Jul 01, 2011
7.916
8.035
7.808
7.973
116,606,192
+0.13(+1.67%)
Jun 30, 2011
7.654
7.944
7.598
7.842
130,262,096
+0.21(+2.76%)
Jun 29, 2011
7.626
7.683
7.575
7.632
95,154,176
+0.05(+0.68%)
Jun 28, 2011
7.706
7.706
7.535
7.580
94,967,296
-0.07(-0.97%)
Jun 27, 2011
7.592
7.706
7.441
7.654
87,893,240
+0.13(+1.66%)
Jun 24, 2011
7.689
7.734
7.472
7.529
145,492,272
-0.13(-1.71%)
Jun 23, 2011
7.461
7.677
7.427
7.660
104,317,656
+0.06(+0.82%)
Jun 22, 2011
7.615
7.677
7.580
7.598
74,665,432
+0.02(+0.30%)
Jun 21, 2011
7.438
7.694
7.416
7.575
127,458,424
+0.22(+2.94%)
Jun 20, 2011
7.370
7.398
7.336
7.359
90,340,016
+0.10(+1.33%)
Jun 17, 2011
7.359
7.364
7.211
7.262
142,553,872
-0.03(-0.47%)
Jun 16, 2011
7.421
7.495
7.211
7.296
161,441,888
-0.18(-2.43%)
Jun 15, 2011
7.563
7.598
7.421
7.478
155,955,536
-0.16(-2.08%)
Jun 14, 2011
7.558
7.711
7.535
7.637
107,871,000
+0.16(+2.21%)
Jun 13, 2011
7.472
7.541
7.268
7.472
194,709,424
-0.12(-1.57%)
Jun 10, 2011
7.779
7.814
7.580
7.592
170,015,888
-0.26(-3.26%)
Jun 09, 2011
7.814
7.888
7.723
7.848
97,321,400
+0.06(+0.73%)
Jun 08, 2011
7.939
7.967
7.762
7.791
135,595,600
-0.14(-1.79%)
Jun 07, 2011
8.058
8.070
7.927
7.933
128,568,856
+0.02(+0.29%)
Jun 06, 2011
7.956
8.030
7.882
7.910
95,181,096
-0.06(-0.71%)
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
.