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
)
12.28
-0.10 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2012
6.089
6.124
5.963
6.055
94,725,216
-0.06(-0.94%)
May 30, 2012
6.152
6.164
6.032
6.112
77,770,632
-0.10(-1.66%)
May 29, 2012
6.129
6.238
6.124
6.215
76,322,704
+0.14(+2.26%)
May 25, 2012
6.084
6.124
6.026
6.078
53,090,852
+0.01(+0.09%)
May 24, 2012
6.020
6.089
5.952
6.072
79,032,816
+0.10(+1.73%)
May 23, 2012
5.917
5.992
5.860
5.969
131,818,464
+0.13(+2.16%)
May 22, 2012
5.848
5.963
5.820
5.843
77,182,280
-0.01(-0.10%)
May 21, 2012
5.745
5.866
5.734
5.848
66,458,208
+0.11(+1.90%)
May 18, 2012
5.780
5.837
5.711
5.740
88,199,816
+0.00(+0.00%)
May 17, 2012
5.826
5.877
5.740
5.740
86,573,200
-0.09(-1.48%)
May 16, 2012
5.866
5.980
5.820
5.826
77,230,896
+0.01(+0.10%)
May 15, 2012
5.929
5.929
5.791
5.820
73,098,440
-0.10(-1.65%)
May 14, 2012
5.969
6.035
5.906
5.917
87,544,824
-0.15(-2.46%)
May 11, 2012
6.084
6.210
6.055
6.066
63,776,576
-0.07(-1.21%)
May 10, 2012
6.210
6.227
6.112
6.141
74,030,184
+0.01(+0.19%)
May 09, 2012
6.009
6.198
5.969
6.129
95,059,736
+0.05(+0.75%)
May 08, 2012
6.078
6.101
5.963
6.084
80,535,736
-0.03(-0.47%)
May 07, 2012
6.038
6.187
6.032
6.112
57,969,524
-0.01(-0.09%)
May 04, 2012
6.215
6.233
6.095
6.118
92,902,408
-0.14(-2.29%)
May 03, 2012
6.382
6.393
6.221
6.261
70,162,312
-0.10(-1.62%)
May 02, 2012
6.399
6.405
6.307
6.365
84,687,736
-0.07(-1.16%)
May 01, 2012
6.468
6.502
6.370
6.439
76,735,144
-0.03(-0.44%)
Apr 30, 2012
6.548
6.577
6.393
6.468
80,439,784
-0.15(-2.34%)
Apr 27, 2012
6.868
6.874
6.578
6.623
133,919,960
-0.15(-2.27%)
Apr 26, 2012
6.685
6.811
6.662
6.777
71,471,552
+0.08(+1.19%)
Apr 25, 2012
6.571
6.708
6.525
6.697
79,101,528
+0.19(+2.99%)
Apr 24, 2012
6.628
6.628
6.486
6.503
67,638,064
+0.02(+0.35%)
Apr 23, 2012
6.366
6.508
6.366
6.480
54,834,020
-0.03(-0.53%)
Apr 20, 2012
6.685
6.691
6.503
6.514
92,188,072
-0.14(-2.14%)
Apr 19, 2012
6.742
6.782
6.611
6.657
84,333,288
-0.07(-1.10%)
Apr 18, 2012
6.742
6.765
6.691
6.731
56,601,028
-0.07(-1.01%)
Apr 17, 2012
6.839
6.851
6.782
6.800
63,021,648
+0.02(+0.25%)
Apr 16, 2012
6.857
6.879
6.754
6.782
55,863,660
-0.02(-0.34%)
Apr 13, 2012
6.839
6.868
6.760
6.805
69,551,048
-0.09(-1.24%)
Apr 12, 2012
6.817
6.925
6.782
6.891
47,252,672
+0.09(+1.34%)
Apr 11, 2012
6.845
6.862
6.782
6.800
60,829,576
+0.07(+1.02%)
Apr 10, 2012
6.959
7.011
6.651
6.731
135,494,320
-0.25(-3.52%)
Apr 09, 2012
6.999
7.011
6.914
6.976
74,432,856
-0.14(-2.00%)
Apr 05, 2012
7.068
7.182
7.068
7.119
66,400,364
-0.02(-0.28%)
Apr 04, 2012
7.114
7.148
7.034
7.139
90,196,360
-0.08(-1.07%)
Apr 03, 2012
7.256
7.393
7.114
7.216
169,933,744
+0.01(+0.16%)
Apr 02, 2012
7.136
7.222
7.102
7.205
76,931,928
+0.08(+1.16%)
Mar 30, 2012
7.165
7.182
7.079
7.122
63,743,656
-0.01(-0.20%)
Mar 29, 2012
7.039
7.148
6.986
7.136
89,379,856
+0.10(+1.46%)
Mar 28, 2012
7.051
7.056
6.954
7.034
71,872,976
+0.00(+0.00%)
Mar 27, 2012
7.142
7.199
7.022
7.034
61,392,260
-0.09(-1.28%)
Mar 26, 2012
7.108
7.136
7.074
7.125
46,811,132
+0.09(+1.30%)
Mar 23, 2012
7.028
7.062
6.954
7.034
78,400,088
+0.00(+0.00%)
Mar 22, 2012
7.125
7.158
6.988
7.034
87,772,608
-0.14(-1.99%)
Mar 21, 2012
7.188
7.233
7.162
7.176
48,206,264
+0.02(+0.24%)
Mar 20, 2012
7.159
7.211
7.074
7.159
70,439,504
-0.05(-0.71%)
Mar 19, 2012
7.148
7.239
7.125
7.211
91,820,472
+0.07(+0.96%)
Mar 16, 2012
7.342
7.365
7.141
7.142
135,089,568
-0.22(-3.02%)
Mar 15, 2012
7.365
7.445
7.325
7.365
96,839,752
+0.01(+0.16%)
Mar 14, 2012
7.216
7.365
7.211
7.353
83,304,800
+0.10(+1.42%)
Mar 13, 2012
7.125
7.262
7.079
7.251
74,876,272
+0.15(+2.17%)
Mar 12, 2012
7.176
7.188
7.062
7.096
52,993,188
-0.09(-1.19%)
Mar 09, 2012
7.153
7.268
7.125
7.182
63,342,564
+0.07(+0.96%)
Mar 08, 2012
7.085
7.165
7.034
7.114
64,982,568
+0.13(+1.80%)
Mar 07, 2012
6.971
7.022
6.937
6.988
49,786,116
+0.09(+1.24%)
Mar 06, 2012
6.982
6.994
6.851
6.902
100,408,528
-0.21(-2.97%)
Mar 05, 2012
7.233
7.239
7.085
7.114
49,800,944
-0.15(-2.04%)
Mar 02, 2012
7.273
7.388
7.239
7.262
85,940,896
+0.03(+0.47%)
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
.