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, 2017
7.826
7.833
7.741
7.826
51,716,952
+0.03(+0.36%)
May 30, 2017
7.741
7.826
7.734
7.798
51,269,844
+0.11(+1.37%)
May 26, 2017
7.636
7.703
7.608
7.692
40,036,960
+0.05(+0.64%)
May 25, 2017
7.713
7.720
7.572
7.643
65,729,844
-0.07(-0.91%)
May 24, 2017
7.784
7.784
7.650
7.713
66,400,744
-0.06(-0.81%)
May 23, 2017
7.854
7.857
7.720
7.777
57,987,900
-0.04(-0.45%)
May 22, 2017
7.819
7.833
7.727
7.812
104,171,008
+0.16(+2.12%)
May 19, 2017
7.608
7.699
7.594
7.650
46,083,388
+0.06(+0.74%)
May 18, 2017
7.551
7.615
7.530
7.594
53,839,648
+0.02(+0.28%)
May 17, 2017
7.699
7.706
7.509
7.572
77,649,536
-0.13(-1.65%)
May 16, 2017
7.784
7.791
7.671
7.699
59,858,796
+0.00(+0.00%)
May 15, 2017
7.713
7.762
7.685
7.699
38,873,128
+0.01(+0.18%)
May 12, 2017
7.741
7.762
7.671
7.685
48,687,372
-0.06(-0.82%)
May 11, 2017
7.770
7.791
7.720
7.748
41,598,192
-0.02(-0.27%)
May 10, 2017
7.854
7.882
7.762
7.770
49,715,104
-0.08(-1.08%)
May 09, 2017
7.840
7.921
7.812
7.854
62,720,572
+0.02(+0.27%)
May 08, 2017
7.868
7.910
7.805
7.833
50,530,300
-0.01(-0.09%)
May 05, 2017
7.748
7.854
7.727
7.840
41,102,020
+0.10(+1.27%)
May 04, 2017
7.805
7.819
7.713
7.741
49,218,628
-0.05(-0.63%)
May 03, 2017
7.685
7.805
7.678
7.791
81,400,360
+0.11(+1.37%)
May 02, 2017
7.952
8.002
7.671
7.685
141,377,104
-0.35(-4.38%)
May 01, 2017
8.086
8.121
8.023
8.037
45,636,836
-0.04(-0.44%)
Apr 28, 2017
8.100
8.100
8.023
8.072
58,848,304
+0.00(+0.00%)
Apr 27, 2017
8.206
8.220
7.981
8.072
71,331,864
-0.09(-1.12%)
Apr 26, 2017
8.072
8.234
8.058
8.164
73,440,648
+0.08(+1.05%)
Apr 25, 2017
8.072
8.093
8.044
8.079
50,951,272
+0.04(+0.44%)
Apr 24, 2017
8.079
8.093
7.995
8.044
58,359,752
+0.06(+0.79%)
Apr 21, 2017
8.065
8.079
7.967
7.981
37,052,612
-0.09(-1.13%)
Apr 20, 2017
7.917
8.093
7.910
8.072
71,029,920
+0.20(+2.50%)
Apr 19, 2017
7.875
7.938
7.861
7.875
53,317,648
+0.04(+0.45%)
Apr 18, 2017
7.847
7.868
7.798
7.840
50,664,612
+0.01(+0.09%)
Apr 17, 2017
7.791
7.847
7.736
7.833
64,406,528
+0.12(+1.53%)
Apr 13, 2017
7.791
7.812
7.715
7.715
47,220,308
-0.08(-1.07%)
Apr 12, 2017
7.826
7.843
7.777
7.798
81,457,320
-0.03(-0.44%)
Apr 11, 2017
7.826
7.833
7.756
7.833
52,368,828
+0.02(+0.27%)
Apr 10, 2017
7.819
7.881
7.805
7.812
37,234,320
+0.01(+0.18%)
Apr 07, 2017
7.819
7.854
7.784
7.798
41,582,376
-0.03(-0.35%)
Apr 06, 2017
7.826
7.888
7.791
7.826
52,080,004
+0.01(+0.09%)
Apr 05, 2017
7.972
7.982
7.812
7.819
62,367,972
-0.08(-0.97%)
Apr 04, 2017
7.902
7.972
7.833
7.895
57,698,984
-0.05(-0.61%)
Apr 03, 2017
8.083
8.083
7.833
7.944
94,562,384
-0.14(-1.72%)
Mar 31, 2017
8.097
8.111
8.055
8.083
38,475,548
-0.03(-0.34%)
Mar 30, 2017
8.104
8.152
8.062
8.111
40,331,204
+0.00(+0.00%)
Mar 29, 2017
8.145
8.166
8.083
8.111
51,547,672
+0.02(+0.26%)
Mar 28, 2017
7.993
8.194
7.972
8.090
83,036,896
+0.13(+1.66%)
Mar 27, 2017
7.993
8.020
7.923
7.958
83,086,272
-0.11(-1.38%)
Mar 24, 2017
8.097
8.170
8.020
8.069
63,036,116
-0.03(-0.43%)
Mar 23, 2017
8.034
8.159
7.986
8.104
102,541,904
-0.07(-0.85%)
Mar 22, 2017
8.215
8.069
8.173
102,396,616
+0.03(+0.43%)
Mar 21, 2017
8.541
8.555
8.125
8.138
146,239,440
-0.39(-4.56%)
Mar 20, 2017
8.666
8.673
8.506
8.527
65,260,044
-0.14(-1.60%)
Mar 17, 2017
8.847
8.847
8.649
8.666
79,102,696
-0.15(-1.73%)
Mar 16, 2017
8.784
8.833
8.743
8.819
41,691,656
+0.03(+0.40%)
Mar 15, 2017
8.722
8.784
8.694
8.784
49,377,292
+0.07(+0.80%)
Mar 14, 2017
8.687
8.722
8.645
8.715
38,808,296
+0.01(+0.08%)
Mar 13, 2017
8.722
8.770
8.680
8.708
32,566,544
+0.01(+0.08%)
Mar 10, 2017
8.715
8.770
8.659
8.701
50,210,148
+0.02(+0.24%)
Mar 09, 2017
8.708
8.708
8.611
8.680
41,970,812
-0.02(-0.24%)
Mar 08, 2017
8.680
8.777
8.652
8.701
39,345,668
+0.05(+0.56%)
Mar 07, 2017
8.687
8.697
8.624
8.652
37,262,040
-0.04(-0.48%)
Mar 06, 2017
8.736
8.749
8.680
8.694
41,402,460
-0.09(-1.03%)
Mar 03, 2017
8.791
8.826
8.701
8.784
43,913,332
-0.01(-0.08%)
Mar 02, 2017
8.833
8.850
8.736
8.791
47,839,336
-0.02(-0.24%)
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
.