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
)
12.38
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2007
4.834
4.862
4.697
4.743
57,171,636
-0.09(-1.88%)
May 30, 2007
4.777
4.856
4.731
4.834
57,259,532
+0.06(+1.19%)
May 29, 2007
4.851
4.885
4.766
4.777
46,362,636
-0.03(-0.59%)
May 25, 2007
4.868
4.885
4.783
4.805
53,531,980
-0.02(-0.47%)
May 24, 2007
4.982
5.016
4.822
4.828
88,532,152
-0.15(-3.08%)
May 23, 2007
4.947
5.016
4.936
4.982
59,361,816
+0.05(+0.92%)
May 22, 2007
4.993
5.021
4.930
4.936
47,803,180
-0.06(-1.14%)
May 21, 2007
4.959
5.078
4.936
4.993
63,041,612
+0.05(+1.04%)
May 18, 2007
5.038
5.038
4.936
4.942
27,113,984
-0.04(-0.80%)
May 17, 2007
4.970
5.044
4.942
4.982
44,959,052
+0.00(+0.00%)
May 16, 2007
5.095
5.090
4.965
4.982
55,867,168
-0.09(-1.68%)
May 15, 2007
4.959
5.107
4.953
5.067
117,453,352
+0.11(+2.30%)
May 14, 2007
4.908
5.101
4.845
4.953
143,444,624
+0.19(+4.06%)
May 11, 2007
4.697
4.788
4.697
4.760
44,590,148
+0.07(+1.58%)
May 10, 2007
4.754
4.788
4.663
4.686
46,952,524
-0.06(-1.32%)
May 09, 2007
4.766
4.822
4.720
4.748
110,378,808
-0.01(-0.24%)
May 08, 2007
4.635
4.777
4.635
4.760
105,707,488
+0.12(+2.57%)
May 07, 2007
4.657
4.675
4.635
4.640
21,928,980
-0.03(-0.73%)
May 04, 2007
4.663
4.675
4.612
4.675
39,750,840
+0.02(+0.37%)
May 03, 2007
4.618
4.680
4.618
4.657
35,029,696
+0.01(+0.24%)
May 02, 2007
4.595
4.663
4.589
4.646
47,252,356
+0.07(+1.49%)
May 01, 2007
4.572
4.606
4.527
4.578
48,535,732
+0.01(+0.12%)
Apr 30, 2007
4.584
4.680
4.572
4.572
48,316,800
-0.01(-0.12%)
Apr 27, 2007
4.663
4.680
4.544
4.578
66,780,060
-0.09(-1.83%)
Apr 26, 2007
4.760
4.766
4.635
4.663
153,977,232
+0.18(+4.06%)
Apr 25, 2007
4.436
4.498
4.436
4.481
45,508,336
+0.03(+0.77%)
Apr 24, 2007
4.458
4.464
4.390
4.447
47,474,888
-0.01(-0.13%)
Apr 23, 2007
4.396
4.510
4.396
4.453
43,885,644
+0.05(+1.03%)
Apr 20, 2007
4.441
4.475
4.362
4.407
79,785,896
+0.01(+0.13%)
Apr 19, 2007
4.447
4.470
4.373
4.402
51,350,428
-0.05(-1.02%)
Apr 18, 2007
4.464
4.487
4.430
4.447
45,952,712
-0.02(-0.38%)
Apr 17, 2007
4.549
4.566
4.447
4.464
79,907,864
-0.10(-2.24%)
Apr 16, 2007
4.578
4.595
4.544
4.566
35,005,348
+0.01(+0.12%)
Apr 13, 2007
4.612
4.612
4.538
4.561
64,139,772
-0.04(-0.87%)
Apr 12, 2007
4.612
4.640
4.584
4.601
49,121,628
-0.02(-0.49%)
Apr 11, 2007
4.657
4.652
4.578
4.623
51,532,572
-0.03(-0.73%)
Apr 10, 2007
4.601
4.669
4.601
4.657
48,950,016
+0.06(+1.36%)
Apr 09, 2007
4.578
4.623
4.572
4.595
31,451,298
+0.04(+0.87%)
Apr 05, 2007
4.561
4.589
4.487
4.555
74,088,928
-0.02(-0.37%)
Apr 04, 2007
4.572
4.646
4.566
4.572
51,894,744
-0.02(-0.49%)
Apr 03, 2007
4.601
4.657
4.578
4.595
78,078,736
-0.01(-0.12%)
Apr 02, 2007
4.493
4.606
4.475
4.601
77,628,616
+0.11(+2.53%)
Mar 30, 2007
4.532
4.561
4.481
4.487
56,605,508
-0.03(-0.75%)
Mar 29, 2007
4.561
4.566
4.481
4.521
89,562,160
-0.02(-0.38%)
Mar 28, 2007
4.458
4.572
4.436
4.538
86,355,024
+0.07(+1.66%)
Mar 27, 2007
4.481
4.493
4.436
4.464
43,207,024
-0.01(-0.25%)
Mar 26, 2007
4.515
4.584
4.436
4.475
47,999,196
-0.01(-0.25%)
Mar 23, 2007
4.584
4.680
4.384
4.487
77,937,144
-0.11(-2.35%)
Mar 22, 2007
4.566
4.606
4.549
4.595
76,624,048
+0.04(+0.87%)
Mar 21, 2007
4.498
4.572
4.458
4.555
62,938,840
+0.07(+1.65%)
Mar 20, 2007
4.419
4.493
4.379
4.481
57,448,480
+0.03(+0.77%)
Mar 19, 2007
4.311
4.447
4.305
4.447
79,053,176
+0.15(+3.58%)
Mar 16, 2007
4.339
4.350
4.276
4.293
48,727,404
-0.02(-0.53%)
Mar 15, 2007
4.293
4.356
4.271
4.316
68,862,344
+0.05(+1.07%)
Mar 14, 2007
4.328
4.343
4.231
4.271
122,144,448
-0.07(-1.70%)
Mar 13, 2007
4.447
4.475
4.328
4.345
72,939,056
-0.10(-2.30%)
Mar 12, 2007
4.487
4.555
4.447
4.447
69,270,056
-0.06(-1.39%)
Mar 09, 2007
4.578
4.623
4.498
4.510
76,562,664
+0.00(+0.00%)
Mar 08, 2007
4.441
4.549
4.407
4.510
160,805,024
+0.18(+4.07%)
Mar 07, 2007
4.384
4.384
4.328
4.333
78,705,088
-0.01(-0.26%)
Mar 06, 2007
4.362
4.379
4.254
4.345
162,522,336
+0.03(+0.79%)
Mar 05, 2007
4.237
4.350
4.237
4.311
104,658,880
-0.01(-0.13%)
Mar 02, 2007
4.407
4.419
4.316
4.316
81,269,464
-0.10(-2.32%)
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
.