Ford Motor (NY: F )

13.78 USD +0.07 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 13.46 13.97 13.36 13.79 74,076,933 +0.37(+2.76%)
Jun 29, 2011 13.41 13.51 13.32 13.42 54,111,899 +0.09(+0.68%)
Jun 28, 2011 13.55 13.55 13.25 13.33 54,005,628 -0.13(-0.97%)
Jun 27, 2011 13.35 13.55 13.09 13.46 49,982,780 +0.22(+1.66%)
Jun 24, 2011 13.52 13.60 13.14 13.24 82,737,969 -0.23(-1.71%)
Jun 23, 2011 13.12 13.50 13.06 13.47 59,322,952 +0.11(+0.82%)
Jun 22, 2011 13.39 13.50 13.33 13.36 42,460,443 +0.04(+0.30%)
Jun 21, 2011 13.08 13.53 13.04 13.32 72,482,552 +0.38(+2.94%)
Jun 20, 2011 12.96 13.01 12.90 12.94 51,374,203 +0.17(+1.33%)
Jun 17, 2011 12.94 12.95 12.68 12.77 81,066,976 -0.06(-0.47%)
Jun 16, 2011 13.05 13.18 12.68 12.83 91,808,133 -0.32(-2.43%)
Jun 15, 2011 13.30 13.36 13.05 13.15 88,688,173 -0.28(-2.08%)
Jun 14, 2011 13.29 13.56 13.25 13.43 61,343,657 +0.29(+2.21%)
Jun 13, 2011 13.14 13.26 12.78 13.14 110,726,585 -0.21(-1.57%)
Jun 10, 2011 13.68 13.74 13.33 13.35 96,683,964 -0.45(-3.26%)
Jun 09, 2011 13.74 13.87 13.58 13.80 55,344,351 +0.10(+0.73%)
Jun 08, 2011 13.96 14.01 13.65 13.70 77,109,967 -0.25(-1.79%)
Jun 07, 2011 14.17 14.19 13.94 13.95 73,114,030 +0.04(+0.29%)
Jun 06, 2011 13.99 14.12 13.86 13.91 54,127,211 -0.10(-0.71%)
Jun 03, 2011 13.88 14.22 13.81 14.01 57,295,847 -0.65(-4.43%)
May 24, 2011 14.84 14.85 14.56 14.66 48,866,041 -0.14(-0.95%)
May 23, 2011 14.71 14.93 14.65 14.80 49,515,529 -0.20(-1.33%)
May 20, 2011 15.05 15.11 14.96 15.00 39,287,519 -0.12(-0.79%)
May 19, 2011 15.10 15.17 15.01 15.12 38,601,567 +0.00(+0.00%)
May 18, 2011 15.01 15.16 14.87 15.12 41,232,342 +0.15(+1.00%)
May 17, 2011 15.06 15.18 14.82 14.97 65,298,990 -0.16(-1.06%)
May 16, 2011 15.21 15.32 15.10 15.13 51,785,410 +0.05(+0.33%)
May 13, 2011 15.21 15.30 15.03 15.08 43,391,601 -0.18(-1.18%)
May 12, 2011 15.14 15.34 15.12 15.26 48,734,719 +0.11(+0.73%)
May 11, 2011 15.11 15.35 15.06 15.15 55,111,486 +0.00(+0.00%)
May 10, 2011 15.13 15.20 15.08 15.15 36,705,390 +0.07(+0.46%)
May 09, 2011 15.12 15.20 15.02 15.08 33,389,393 -0.03(-0.20%)
May 06, 2011 15.26 15.37 15.08 15.11 58,483,974 +0.03(+0.20%)
May 05, 2011 14.97 15.30 14.88 15.08 62,578,262 -0.07(-0.46%)
May 04, 2011 15.42 15.45 14.97 15.15 71,723,488 -0.23(-1.50%)
May 03, 2011 15.42 15.56 15.26 15.38 68,633,718 -0.07(-0.45%)
May 02, 2011 15.45 15.47 15.41 15.45 42,176,421 -0.02(-0.13%)
Apr 29, 2011 15.49 15.68 15.40 15.47 40,150,717 -0.03(-0.19%)
Apr 28, 2011 15.47 15.70 15.42 15.50 48,117,219 -0.08(-0.51%)
Apr 27, 2011 15.85 15.87 15.42 15.58 84,389,009 -0.08(-0.51%)
Apr 26, 2011 16.04 16.18 15.66 15.66 166,749,680 +0.12(+0.77%)
Apr 25, 2011 15.53 15.59 15.35 15.54 54,680,282 +0.11(+0.71%)
Apr 21, 2011 15.23 15.45 15.10 15.43 53,198,776 +0.34(+2.25%)
Apr 20, 2011 14.95 15.20 14.84 15.09 70,974,227 +0.43(+2.93%)
Apr 19, 2011 14.65 14.79 14.54 14.66 33,547,883 +0.04(+0.27%)
Apr 18, 2011 14.51 14.74 14.48 14.62 49,832,252 -0.09(-0.61%)
Apr 15, 2011 14.86 14.90 14.61 14.71 47,501,401 -0.10(-0.68%)
Apr 14, 2011 14.74 14.85 14.61 14.81 62,430,315 -0.17(-1.13%)
Apr 13, 2011 15.04 15.05 14.80 14.98 58,520,663 +0.07(+0.47%)
Apr 12, 2011 14.59 15.00 14.50 14.91 82,705,142 +0.05(+0.34%)
Apr 11, 2011 15.27 15.40 14.74 14.86 85,504,263 -0.47(-3.07%)
Apr 08, 2011 15.65 15.68 15.16 15.33 51,197,794 -0.20(-1.29%)
Apr 07, 2011 15.69 15.82 15.45 15.53 51,309,050 -0.20(-1.27%)
Apr 06, 2011 15.91 15.98 15.61 15.73 62,268,931 -0.06(-0.38%)
Apr 05, 2011 15.65 15.81 15.55 15.79 72,422,323 +0.24(+1.56%)
Apr 04, 2011 15.39 15.74 15.39 15.55 99,053,266 +0.39(+2.56%)
Apr 01, 2011 15.03 15.42 14.92 15.16 116,309,235 +0.25(+1.68%)
Mar 31, 2011 14.82 14.95 14.71 14.91 41,920,542 +0.05(+0.34%)
Mar 30, 2011 14.88 14.97 14.74 14.86 40,872,339 +0.02(+0.13%)
Mar 29, 2011 14.83 14.94 14.73 14.84 33,266,529 -0.02(-0.13%)
Mar 28, 2011 14.99 15.09 14.83 14.86 41,260,509 -0.15(-1.00%)
Mar 25, 2011 15.20 15.20 14.90 15.01 58,966,447 -0.03(-0.20%)
Mar 24, 2011 14.40 15.12 14.39 15.04 128,250,825 +0.73(+5.10%)
Mar 23, 2011 14.26 14.45 14.02 14.31 64,425,516 -0.03(-0.21%)
Mar 22, 2011 14.52 14.57 14.32 14.34 44,783,903 -0.25(-1.71%)
Mar 21, 2011 14.58 14.61 14.48 14.59 46,461,654 +0.10(+0.69%)
Mar 18, 2011 14.58 14.67 14.43 14.49 64,591,395 +0.23(+1.61%)
Mar 17, 2011 14.56 14.58 14.18 14.26 78,659,856 +0.08(+0.56%)
Mar 16, 2011 14.73 14.79 13.89 14.18 127,231,288 -0.49(-3.34%)
Mar 15, 2011 14.43 14.80 14.30 14.67 108,927,226 +0.37(+2.59%)
Mar 14, 2011 14.47 14.64 14.20 14.30 65,087,935 -0.06(-0.42%)
Mar 11, 2011 13.90 14.46 13.87 14.36 72,353,870 +0.18(+1.27%)
Mar 10, 2011 14.10 14.28 14.01 14.18 107,111,117 -0.11(-0.77%)
Mar 09, 2011 14.59 14.60 14.25 14.29 68,020,376 -0.18(-1.24%)
Mar 08, 2011 14.02 14.55 14.01 14.47 106,604,715 +0.46(+3.28%)
Mar 07, 2011 14.34 14.42 13.98 14.01 105,456,728 -0.41(-2.84%)
Mar 04, 2011 14.79 14.79 14.28 14.42 81,624,975 -0.34(-2.30%)
Mar 03, 2011 14.90 14.95 14.66 14.76 66,571,137 +0.10(+0.68%)
Mar 02, 2011 14.66 14.89 14.62 14.66 67,089,102 +0.00(+0.00%)
Mar 01, 2011 15.10 15.12 14.60 14.66 74,256,612 -0.39(-2.59%)
Feb 28, 2011 15.29 15.29 14.89 15.05 54,033,100 -0.02(-0.13%)
Feb 25, 2011 14.94 15.11 14.85 15.07 78,341,802 +0.37(+2.52%)
Feb 24, 2011 14.56 14.99 14.50 14.70 120,190,779 -0.16(-1.08%)
Feb 23, 2011 15.02 15.04 14.49 14.86 159,777,655 -0.37(-2.43%)
Feb 22, 2011 15.36 15.52 15.08 15.23 97,273,811 -0.54(-3.42%)
Feb 18, 2011 15.95 15.99 15.70 15.77 68,773,960 -0.20(-1.25%)
Feb 17, 2011 16.01 16.03 15.83 15.97 53,700,121 -0.08(-0.50%)
Feb 16, 2011 16.16 16.18 16.00 16.05 59,782,575 -0.05(-0.31%)
Feb 15, 2011 16.03 16.16 15.95 16.10 51,528,561 +0.01(+0.06%)
Feb 14, 2011 16.38 16.39 16.02 16.09 69,560,554 -0.29(-1.77%)
Feb 11, 2011 16.05 16.51 15.99 16.38 94,736,828 +0.43(+2.70%)
Feb 10, 2011 15.99 16.11 15.90 15.95 65,227,089 -0.14(-0.87%)
Feb 09, 2011 16.13 16.30 16.02 16.09 61,831,259 -0.15(-0.92%)
Feb 08, 2011 16.17 16.26 16.02 16.24 59,622,306 +0.13(+0.81%)
Feb 07, 2011 15.84 16.36 15.80 16.11 118,067,244 +0.39(+2.48%)
Feb 04, 2011 15.91 15.95 15.64 15.72 79,198,641 -0.04(-0.25%)
Feb 03, 2011 15.38 15.78 15.10 15.76 152,988,965 +0.36(+2.34%)
Feb 02, 2011 15.91 15.98 15.31 15.40 186,872,960 -0.49(-3.08%)
Feb 01, 2011 16.14 16.24 15.85 15.89 178,800,762 -0.06(-0.38%)
Jan 31, 2011 16.56 16.64 15.45 15.95 275,043,740 -0.32(-1.97%)
Jan 28, 2011 18.79 17.88 15.98 16.27 480,204,367 -2.52(-13.41%)
Jan 27, 2011 18.52 18.88 18.33 18.79 67,490,007 +0.42(+2.29%)
Jan 26, 2011 17.97 18.43 17.90 18.37 66,784,122 +0.48(+2.68%)
Jan 25, 2011 17.86 18.02 17.66 17.89 47,127,013 -0.04(-0.22%)
Jan 24, 2011 18.02 18.02 17.75 17.93 51,669,492 -0.02(-0.11%)
Jan 21, 2011 17.99 18.11 17.87 17.95 48,717,631 +0.17(+0.96%)
Jan 20, 2011 17.77 18.00 17.35 17.78 93,486,002 -0.12(-0.67%)
Jan 19, 2011 18.71 18.72 17.77 17.90 89,110,068 -0.80(-4.28%)
Jan 18, 2011 18.66 18.77 18.61 18.70 39,718,958 +0.05(+0.27%)
Jan 14, 2011 18.61 18.75 18.58 18.65 50,279,320 -0.03(-0.16%)
Jan 13, 2011 18.81 18.97 18.55 18.68 100,459,684 +0.23(+1.25%)
Jan 12, 2011 18.36 18.75 18.29 18.45 66,283,387 +0.17(+0.93%)
Jan 11, 2011 18.48 18.49 18.13 18.28 61,295,053 -0.03(-0.16%)
Jan 10, 2011 18.42 18.49 18.16 18.31 65,294,033 +0.04(+0.22%)
Jan 07, 2011 18.42 18.42 18.08 18.27 99,029,495 +0.23(+1.30%)
Jan 06, 2011 18.03 18.29 17.95 18.04 96,227,992 +0.16(+0.87%)
Jan 05, 2011 17.31 18.09 17.22 17.88 112,308,300 +0.50(+2.88%)
Jan 04, 2011 17.39 17.66 16.96 17.38 106,435,567 +0.13(+0.75%)
Jan 03, 2011 17.01 17.31 17.00 17.25 70,737,731 +0.46(+2.74%)
Dec 31, 2010 16.65 16.83 16.61 16.79 22,425,965 +0.10(+0.60%)
Dec 30, 2010 16.72 16.85 16.65 16.69 24,038,328 -0.05(-0.30%)
Dec 29, 2010 16.67 16.80 16.65 16.74 25,546,262 +0.01(+0.06%)
Dec 28, 2010 16.83 16.85 16.65 16.73 28,385,614 -0.14(-0.83%)
Dec 27, 2010 16.72 16.87 16.60 16.87 27,703,900 +0.09(+0.54%)
Dec 23, 2010 16.90 16.93 16.75 16.78 25,767,159 -0.21(-1.24%)
Dec 22, 2010 17.00 17.03 16.85 16.99 31,587,869 +0.00(+0.00%)
Dec 21, 2010 16.89 17.00 16.83 16.99 35,516,234 +0.13(+0.77%)
Dec 20, 2010 16.85 16.90 16.63 16.86 41,859,958 +0.06(+0.36%)
Dec 17, 2010 16.76 16.85 16.68 16.80 51,948,040 +0.03(+0.18%)
Dec 16, 2010 16.52 16.77 16.44 16.77 49,530,228 +0.22(+1.33%)
Dec 15, 2010 16.37 16.66 16.35 16.55 44,846,344 +0.13(+0.79%)
Dec 14, 2010 16.50 16.58 16.39 16.42 42,925,488 -0.05(-0.30%)
Dec 13, 2010 16.65 16.72 16.47 16.47 53,899,674 -0.26(-1.55%)
Dec 10, 2010 16.68 16.77 16.65 16.73 38,195,991 -0.03(-0.18%)
Dec 09, 2010 16.82 16.85 16.66 16.76 47,209,256 +0.07(+0.42%)
Dec 08, 2010 16.66 16.73 16.35 16.69 106,636,421 +0.13(+0.79%)
Dec 07, 2010 16.91 16.92 16.55 16.56 64,013,925 -0.09(-0.54%)
Dec 06, 2010 16.66 16.78 16.52 16.65 57,200,108 -0.15(-0.89%)
Dec 03, 2010 16.63 16.83 16.60 16.80 67,399,413 +0.02(+0.12%)
Dec 02, 2010 16.72 16.86 16.63 16.78 82,401,702 +0.32(+1.94%)
Dec 01, 2010 16.24 16.50 16.14 16.46 100,552,805 +0.52(+3.26%)
Nov 30, 2010 15.92 15.99 15.83 15.94 71,688,933 -0.12(-0.75%)
Nov 29, 2010 16.12 16.12 15.86 16.06 61,536,610 -0.04(-0.25%)
Nov 26, 2010 15.81 16.18 15.75 16.10 31,557,182 +0.15(+0.94%)
Nov 24, 2010 15.95 15.95 15.95 15.95 66,919,029 +0.25(+1.59%)
Nov 23, 2010 16.01 16.16 15.62 15.70 96,567,827 -0.50(-3.09%)
Nov 22, 2010 16.26 16.54 16.11 16.20 91,216,753 -0.08(-0.49%)
Nov 19, 2010 16.02 16.38 15.83 16.28 130,323,560 +0.16(+0.99%)
Nov 18, 2010 16.77 16.87 16.05 16.12 256,662,988 -0.56(-3.36%)
Nov 17, 2010 16.76 16.90 16.52 16.68 126,982,606 +0.17(+1.03%)
Nov 16, 2010 17.19 17.42 16.36 16.51 234,405,163 -0.30(-1.78%)
Nov 15, 2010 16.30 17.41 16.68 16.81 232,752,428 +0.51(+3.13%)
Nov 12, 2010 16.46 16.53 16.04 16.30 91,657,062 -0.31(-1.87%)
Nov 11, 2010 16.54 16.66 16.20 16.61 94,664,945 -0.02(-0.12%)
Nov 10, 2010 16.32 16.71 16.08 16.63 139,625,789 +0.56(+3.48%)
Nov 09, 2010 16.53 16.58 15.88 16.07 133,621,553 -0.13(-0.80%)
Nov 08, 2010 16.36 16.49 16.06 16.20 127,229,402 -0.01(-0.06%)
Nov 05, 2010 15.98 16.26 15.81 16.21 141,539,803 +0.35(+2.21%)
Nov 04, 2010 15.51 15.98 15.40 15.86 193,160,436 +0.68(+4.48%)
Nov 03, 2010 14.48 15.20 14.44 15.18 185,434,140 +0.75(+5.20%)
Nov 02, 2010 14.32 14.46 14.22 14.43 54,558,357 +0.20(+1.41%)
Nov 01, 2010 14.32 14.37 14.16 14.23 56,580,431 +0.10(+0.71%)
Oct 29, 2010 14.18 14.23 14.10 14.13 52,281,827 -0.09(-0.63%)
Oct 28, 2010 14.29 14.32 14.06 14.22 51,669,073 -0.01(-0.07%)
Oct 27, 2010 14.34 14.35 14.09 14.23 80,948,886 +0.08(+0.57%)
Oct 25, 2010 14.05 14.20 14.01 14.15 77,035,751 +0.20(+1.43%)
Oct 22, 2010 13.86 14.01 13.83 13.95 38,003,100 +0.14(+1.01%)
Oct 21, 2010 13.78 14.16 13.66 13.81 85,239,551 +0.17(+1.25%)
Oct 20, 2010 13.45 13.73 13.35 13.64 60,793,937 +0.32(+2.40%)
Oct 19, 2010 13.63 13.64 13.18 13.32 84,586,325 -0.56(-4.03%)
Oct 18, 2010 13.75 13.90 13.64 13.88 34,865,834 +0.08(+0.58%)
Oct 15, 2010 14.00 14.04 13.61 13.80 61,337,649 -0.11(-0.79%)
Oct 14, 2010 13.88 14.01 13.78 13.91 78,771,041 +0.27(+1.98%)
Oct 13, 2010 13.90 13.91 13.64 13.64 59,034,800 -0.14(-1.02%)
Oct 12, 2010 13.71 13.85 13.51 13.78 50,032,696 +0.00(+0.00%)
Oct 11, 2010 13.72 13.90 13.68 13.78 47,993,637 +0.12(+0.88%)
Oct 08, 2010 13.66 13.72 13.28 13.66 71,857,822 +0.34(+2.55%)
Oct 07, 2010 13.32 13.38 13.19 13.32 24,138 +0.08(+0.60%)
Oct 06, 2010 13.06 13.45 13.04 13.24 92,276,353 +0.23(+1.77%)
Oct 05, 2010 13.00 13.07 12.92 13.01 41,096 +0.17(+1.32%)
Oct 04, 2010 12.57 12.92 12.53 12.84 95,857,230 +0.58(+4.73%)
Oct 01, 2010 12.26 12.41 12.12 12.26 54,565,409 +0.02(+0.14%)
Sep 30, 2010 12.24 12.46 12.20 12.24 42,603,652 -0.09(-0.70%)
Sep 29, 2010 12.45 12.50 12.28 12.33 86,332 -0.19(-1.52%)
Sep 28, 2010 12.48 12.53 12.27 12.52 14,225 +0.04(+0.32%)
Sep 27, 2010 12.57 12.60 12.46 12.48 28,795,043 -0.08(-0.64%)
Sep 24, 2010 12.42 12.57 12.38 12.56 42,647,786 +0.25(+2.03%)
Sep 23, 2010 12.31 12.45 12.15 12.31 46,851,943 -0.07(-0.57%)
Sep 22, 2010 12.43 12.54 12.29 12.38 53,083,324 -0.17(-1.35%)
Sep 21, 2010 12.53 12.75 12.51 12.55 67,164 -0.02(-0.16%)
Sep 20, 2010 12.55 12.60 12.38 12.57 49,813,762 +0.08(+0.64%)
Sep 17, 2010 12.49 12.54 12.34 12.49 68,954,533 +0.62(+5.22%)
Sep 15, 2010 11.93 11.96 11.76 11.87 53,904,566 -0.11(-0.92%)
Sep 14, 2010 11.96 12.05 11.89 11.98 14,149 -0.01(-0.08%)
Sep 13, 2010 11.93 12.00 11.84 11.99 36,659,906 +0.20(+1.70%)
Sep 10, 2010 11.81 11.98 11.75 11.79 37,858,737 +0.04(+0.34%)
Sep 09, 2010 11.96 12.04 11.64 11.75 10,680 -0.05(-0.42%)
Sep 08, 2010 11.81 11.95 11.70 11.80 48,638 +0.00(+0.00%)
Sep 07, 2010 12.01 12.07 11.78 11.80 34,679 -0.27(-2.24%)
Sep 03, 2010 11.88 12.14 11.84 12.07 65,243,900 +0.36(+3.07%)
Sep 02, 2010 11.68 11.83 11.57 11.71 43,236 +0.10(+0.86%)
Sep 01, 2010 11.53 11.89 11.46 11.61 81,930,928 +0.35(+3.11%)
Aug 31, 2010 11.21 11.46 11.13 11.26 260,048 -0.10(-0.88%)
Aug 30, 2010 11.58 11.68 11.35 11.36 35,441,401 +0.12(+1.07%)
Aug 27, 2010 11.68 11.72 11.05 11.24 63,569,030 -0.10(-0.88%)
Aug 26, 2010 11.48 11.56 11.14 11.34 147,669 +0.02(+0.18%)
Aug 25, 2010 11.04 11.40 10.95 11.32 3,494 +0.08(+0.69%)
Aug 24, 2010 11.28 11.49 11.09 11.24 55,110 -0.37(-3.17%)
Aug 23, 2010 11.84 11.90 11.60 11.61 42,424,367 -0.16(-1.36%)
Aug 20, 2010 11.85 11.90 11.60 11.77 50,814,381 -0.12(-1.01%)
Aug 19, 2010 12.13 12.20 11.83 11.89 54,556 -0.31(-2.54%)
Aug 18, 2010 12.17 12.29 11.80 12.20 37,750 +0.04(+0.33%)
Aug 17, 2010 12.20 12.38 12.06 12.16 35,840 +0.17(+1.42%)
Aug 16, 2010 11.96 12.15 11.88 11.99 59,293,455 -0.16(-1.32%)
Aug 13, 2010 12.15 12.37 12.13 12.15 41,635,476 -0.12(-0.98%)
Aug 12, 2010 12.03 12.39 11.90 12.27 68,004,670 -0.14(-1.13%)
Aug 11, 2010 12.65 12.67 12.33 12.41 103,678 -0.55(-4.24%)
Aug 10, 2010 12.95 13.03 12.80 12.96 10,562 -0.09(-0.69%)
Aug 09, 2010 13.12 13.12 12.92 13.05 39,051,050 +0.01(+0.08%)
Aug 06, 2010 13.04 13.05 12.80 13.04 54,704,554 +0.06(+0.46%)
Aug 05, 2010 13.05 13.05 12.90 12.98 51,525,515 -0.13(-0.99%)
Aug 04, 2010 13.00 13.21 12.95 13.11 33,559 +0.20(+1.55%)
Aug 03, 2010 13.08 13.24 12.77 12.91 160,965 -0.25(-1.90%)
Aug 02, 2010 13.06 13.20 12.94 13.16 77,064,564 +0.39(+3.05%)
Jul 30, 2010 12.77 13.01 12.58 12.77 79,539,674 -0.20(-1.54%)
Jul 29, 2010 13.03 13.11 12.72 12.97 17,290 +0.06(+0.46%)
Jul 28, 2010 12.91 13.08 12.86 12.91 11,190 -0.12(-0.92%)
Jul 27, 2010 13.03 13.18 12.85 13.03 91,275 +0.09(+0.70%)
Jul 26, 2010 12.82 13.15 12.75 12.94 125,476,347 +0.22(+1.73%)
Jul 23, 2010 12.09 12.75 12.35 12.72 161,608,161 +0.63(+5.21%)
Jul 22, 2010 11.76 12.22 11.75 12.09 80,045 +0.54(+4.68%)
Jul 21, 2010 11.82 11.88 11.43 11.55 67,567,820 -0.20(-1.70%)
Jul 20, 2010 11.75 11.76 11.25 11.75 53,043,982 +0.27(+2.35%)
Jul 19, 2010 11.34 11.57 11.23 11.48 49,829,259 +0.14(+1.23%)
Jul 16, 2010 11.34 11.78 11.30 11.34 68,905,417 -0.40(-3.41%)
Jul 15, 2010 11.86 11.90 11.51 11.74 65,953,108 -0.07(-0.59%)
Jul 14, 2010 11.62 11.92 11.54 11.81 35,850 +0.15(+1.29%)
Jul 13, 2010 11.47 11.81 11.26 11.66 68,787 +0.56(+5.05%)
Jul 12, 2010 10.84 11.13 10.83 11.10 56,235,746 +0.25(+2.30%)
Jul 09, 2010 10.85 10.94 10.54 10.85 50,732,694 +0.23(+2.17%)
Jul 08, 2010 10.72 10.83 10.45 10.62 62,320,055 +0.03(+0.28%)
Jul 07, 2010 10.21 10.63 10.17 10.59 72,521,591 +0.43(+4.23%)
Jul 06, 2010 10.42 10.57 10.04 10.16 25,186 -0.12(-1.17%)
Jul 02, 2010 10.28 10.63 10.15 10.28 71,607,036 -0.15(-1.44%)
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.