Ford Motor (NY: F )

13.82 USD -0.09 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 12.63 12.66 12.45 12.53 36,084,533 -0.13(-1.03%)
Feb 27, 2017 12.49 12.68 12.43 12.66 41,676,798 +0.19(+1.52%)
Feb 24, 2017 12.51 12.51 12.38 12.47 40,817,305 -0.09(-0.72%)
Feb 23, 2017 12.70 12.71 12.55 12.56 22,467,035 -0.11(-0.87%)
Feb 22, 2017 12.66 12.77 12.65 12.67 24,777,128 -0.02(-0.16%)
Feb 21, 2017 12.61 12.72 12.61 12.69 29,155,281 +0.11(+0.87%)
Feb 17, 2017 12.58 12.58 12.58 0 +0.04(+0.32%)
Feb 16, 2017 12.61 12.64 12.48 12.54 22,879,525 -0.09(-0.71%)
Feb 15, 2017 12.62 12.64 12.55 12.63 25,108,533 -0.02(-0.16%)
Feb 14, 2017 12.64 12.70 12.59 12.65 28,347,567 +0.09(+0.72%)
Feb 13, 2017 12.54 12.62 12.48 12.56 24,462,881 +0.05(+0.40%)
Feb 10, 2017 12.44 12.51 12.37 12.51 32,996,465 +0.13(+1.05%)
Feb 09, 2017 12.38 12.47 12.35 12.38 32,923,627 +0.00(+0.00%)
Feb 08, 2017 12.34 12.45 12.27 12.38 26,400,517 +0.04(+0.32%)
Feb 07, 2017 12.51 12.52 12.31 12.34 32,913,338 -0.18(-1.44%)
Feb 06, 2017 12.55 12.62 12.46 12.52 26,910,882 -0.04(-0.32%)
Feb 03, 2017 12.42 12.62 12.39 12.56 38,245,251 +0.28(+2.28%)
Feb 02, 2017 12.30 12.37 12.23 12.28 29,026,981 -0.04(-0.32%)
Feb 01, 2017 12.45 12.58 12.22 12.32 44,388,937 -0.04(-0.32%)
Jan 31, 2017 12.31 12.39 12.19 12.36 46,961,079 -0.01(-0.08%)
Jan 30, 2017 12.46 12.46 12.28 12.37 39,251,963 -0.12(-0.96%)
Jan 27, 2017 12.48 12.54 12.38 12.49 34,613,868 +0.12(+0.97%)
Jan 26, 2017 12.65 12.68 12.35 12.37 55,623,649 -0.42(-3.28%)
Jan 25, 2017 12.71 12.80 12.64 12.79 46,719,382 +0.18(+1.43%)
Jan 24, 2017 12.35 12.61 12.34 12.61 34,604,237 +0.30(+2.44%)
Jan 23, 2017 12.35 12.38 12.22 12.31 31,659,475 -0.05(-0.40%)
Jan 20, 2017 12.45 12.48 12.31 12.36 29,269,964 -0.07(-0.56%)
Jan 19, 2017 12.40 12.56 12.34 12.43 30,128,636 +0.02(+0.16%)
Jan 18, 2017 12.43 12.45 12.30 12.41 33,824,848 -0.20(-1.59%)
Jan 17, 2017 12.65 12.73 12.54 12.61 49,054,464 -0.02(-0.16%)
Jan 13, 2017 12.63 12.63 12.63 0 +0.04(+0.32%)
Jan 12, 2017 12.66 12.68 12.35 12.59 36,480,861 -0.08(-0.63%)
Jan 11, 2017 12.71 12.72 12.51 12.67 49,706,233 -0.18(-1.40%)
Jan 10, 2017 12.70 13.02 12.66 12.85 58,627,375 +0.22(+1.74%)
Jan 09, 2017 12.79 12.86 12.63 12.63 39,420,728 -0.13(-1.02%)
Jan 06, 2017 12.80 12.84 12.64 12.76 40,315,887 -0.01(-0.08%)
Jan 05, 2017 13.21 13.22 12.63 12.77 75,612,923 -0.40(-3.04%)
Jan 04, 2017 12.77 13.27 12.74 13.17 77,629,429 +0.58(+4.61%)
Jan 03, 2017 12.20 12.60 12.13 12.59 40,503,152 +0.46(+3.79%)
Dec 30, 2016 12.13 12.13 12.13 0 -0.10(-0.82%)
Dec 29, 2016 12.25 12.31 12.22 12.23 19,805,411 -0.02(-0.16%)
Dec 28, 2016 12.37 12.45 12.22 12.25 26,868,724 -0.14(-1.13%)
Dec 27, 2016 12.43 12.51 12.36 12.39 19,458,565 -0.07(-0.56%)
Dec 23, 2016 12.46 12.46 12.46 0 +0.06(+0.48%)
Dec 22, 2016 12.63 12.64 12.40 12.40 27,605,971 -0.24(-1.90%)
Dec 21, 2016 12.73 12.77 12.64 12.64 18,114,610 -0.14(-1.10%)
Dec 20, 2016 12.70 12.82 12.68 12.78 17,820,872 +0.12(+0.95%)
Dec 19, 2016 12.59 12.79 12.59 12.66 22,830,013 +0.03(+0.24%)
Dec 16, 2016 12.66 12.70 12.56 12.63 28,354,939 +0.05(+0.40%)
Dec 15, 2016 12.54 12.72 12.52 12.58 23,772,144 +0.05(+0.40%)
Dec 14, 2016 12.65 12.79 12.50 12.53 42,690,240 -0.24(-1.88%)
Dec 13, 2016 12.84 12.88 12.75 12.77 39,234,310 -0.05(-0.39%)
Dec 12, 2016 13.08 13.10 12.81 12.82 39,555,289 -0.35(-2.66%)
Dec 09, 2016 13.00 13.20 12.91 13.17 45,256,112 +0.14(+1.07%)
Dec 08, 2016 13.07 13.15 12.97 13.03 41,457,487 -0.03(-0.23%)
Dec 07, 2016 12.59 13.15 12.54 13.06 58,583,521 +0.50(+3.98%)
Dec 06, 2016 12.40 12.59 12.37 12.56 23,921,214 +0.12(+0.96%)
Dec 05, 2016 12.31 12.50 12.29 12.44 36,176,440 +0.20(+1.63%)
Dec 02, 2016 12.58 12.58 12.15 12.24 38,689,842 -0.19(-1.53%)
Dec 01, 2016 12.23 12.80 12.18 12.43 95,095,868 +0.47(+3.93%)
Nov 30, 2016 11.97 12.14 11.92 11.96 47,645,120 +0.04(+0.34%)
Nov 29, 2016 11.93 12.00 11.87 11.92 23,689,307 +0.00(+0.00%)
Nov 28, 2016 12.02 12.05 11.89 11.92 24,359,315 -0.12(-1.00%)
Nov 25, 2016 11.95 12.06 11.93 12.04 11,439,553 +0.14(+1.18%)
Nov 23, 2016 11.90 11.90 11.90 0 +0.01(+0.08%)
Nov 22, 2016 11.76 11.91 11.73 11.89 24,244,192 +0.10(+0.85%)
Nov 21, 2016 11.77 11.90 11.77 11.79 19,483,438 +0.03(+0.26%)
Nov 18, 2016 11.87 11.90 11.73 11.76 30,662,036 -0.11(-0.93%)
Nov 17, 2016 11.90 11.96 11.78 11.87 38,498,048 -0.13(-1.08%)
Nov 16, 2016 12.00 12.05 11.92 12.00 25,190,340 -0.04(-0.33%)
Nov 15, 2016 12.06 12.14 11.95 12.04 31,496,581 -0.02(-0.17%)
Nov 14, 2016 12.27 12.50 12.02 12.06 56,081,713 -0.22(-1.79%)
Nov 11, 2016 11.88 12.40 11.84 12.28 79,259,270 +0.34(+2.85%)
Nov 10, 2016 11.58 11.98 11.58 11.94 52,748,504 +0.36(+3.11%)
Nov 09, 2016 11.15 11.63 11.07 11.58 60,624,648 +0.10(+0.87%)
Nov 08, 2016 11.50 11.51 11.35 11.48 28,494,594 -0.10(-0.86%)
Nov 07, 2016 11.52 11.62 11.39 11.58 25,115,943 +0.24(+2.12%)
Nov 04, 2016 11.31 11.50 11.30 11.34 24,752,417 -0.01(-0.09%)
Nov 03, 2016 11.39 11.46 11.27 11.35 38,649,901 -0.05(-0.44%)
Nov 02, 2016 11.51 11.56 11.36 11.40 36,222,398 -0.21(-1.81%)
Nov 01, 2016 11.78 11.84 11.50 11.61 35,611,173 -0.13(-1.11%)
Oct 31, 2016 11.75 11.81 11.69 11.74 31,897,645 +0.02(+0.17%)
Oct 28, 2016 11.74 11.85 11.62 11.72 37,142,375 -0.02(-0.17%)
Oct 27, 2016 11.81 11.83 11.60 11.74 48,398,331 -0.14(-1.18%)
Oct 26, 2016 11.80 11.93 11.76 11.88 36,209,623 +0.03(+0.25%)
Oct 25, 2016 12.05 12.10 11.76 11.85 42,481,693 -0.34(-2.79%)
Oct 24, 2016 12.06 12.20 12.06 12.19 33,726,714 +0.17(+1.41%)
Oct 21, 2016 11.93 12.04 11.85 12.02 24,364,204 +0.05(+0.42%)
Oct 20, 2016 12.02 12.03 11.90 11.97 18,113,768 -0.04(-0.33%)
Oct 19, 2016 11.89 12.05 11.88 12.01 26,070,413 +0.12(+1.01%)
Oct 18, 2016 11.92 11.93 11.71 11.89 39,907,572 +0.01(+0.08%)
Oct 17, 2016 11.91 12.00 11.88 11.88 19,872,771 -0.03(-0.25%)
Oct 14, 2016 11.96 12.00 11.89 11.91 25,775,674 +0.00(+0.00%)
Oct 13, 2016 11.91 11.91 11.69 11.91 39,903,890 -0.05(-0.42%)
Oct 12, 2016 12.00 12.01 11.94 11.96 20,618,098 -0.03(-0.25%)
Oct 11, 2016 12.17 12.17 11.91 11.99 40,048,636 -0.13(-1.07%)
Oct 10, 2016 12.35 12.38 12.10 12.12 24,949,144 -0.17(-1.38%)
Oct 07, 2016 12.39 12.42 12.20 12.29 22,093,202 -0.10(-0.81%)
Oct 06, 2016 12.43 12.51 12.33 12.39 25,876,468 -0.09(-0.72%)
Oct 05, 2016 12.22 12.53 12.22 12.48 55,526,689 +0.28(+2.30%)
Oct 04, 2016 12.11 12.25 12.09 12.20 23,946,543 +0.10(+0.83%)
Oct 03, 2016 12.06 12.15 12.02 12.10 20,672,353 +0.03(+0.25%)
Sep 30, 2016 12.00 12.14 11.99 12.07 34,867,692 +0.10(+0.84%)
Sep 29, 2016 12.03 12.12 11.95 11.97 23,377,739 -0.12(-0.99%)
Sep 28, 2016 12.02 12.09 11.96 12.09 29,311,222 +0.11(+0.92%)
Sep 27, 2016 12.02 12.09 11.93 11.98 28,952,804 -0.03(-0.25%)
Sep 26, 2016 12.12 12.12 12.00 12.01 26,753,623 -0.16(-1.31%)
Sep 23, 2016 12.12 12.22 12.12 12.17 18,993,510 -0.01(-0.08%)
Sep 22, 2016 12.17 12.29 12.16 12.18 36,130,094 +0.09(+0.74%)
Sep 21, 2016 12.08 12.11 12.01 12.09 32,933,639 +0.09(+0.75%)
Sep 20, 2016 12.09 12.19 11.96 12.00 37,817,335 -0.11(-0.91%)
Sep 19, 2016 12.12 12.33 12.06 12.11 41,175,253 +0.00(+0.00%)
Sep 16, 2016 12.05 12.13 12.01 12.11 26,271,568 +0.00(+0.00%)
Sep 15, 2016 12.14 12.18 12.06 12.11 57,360,882 -0.03(-0.25%)
Sep 14, 2016 12.18 12.31 12.11 12.14 62,450,128 -0.24(-1.94%)
Sep 13, 2016 12.53 12.68 12.33 12.38 56,548,095 -0.32(-2.52%)
Sep 12, 2016 12.32 12.77 12.28 12.70 42,688,874 +0.32(+2.58%)
Sep 09, 2016 12.61 12.69 12.38 12.38 35,733,644 -0.35(-2.75%)
Sep 08, 2016 12.50 12.75 12.50 12.73 34,015,956 +0.03(+0.24%)
Sep 07, 2016 12.62 12.75 12.62 12.70 22,873,910 +0.03(+0.24%)
Sep 06, 2016 12.49 12.67 12.43 12.67 36,098,940 +0.17(+1.36%)
Sep 02, 2016 12.53 12.50 12.50 12.50 21,079,800 +0.06(+0.48%)
Sep 01, 2016 12.66 12.72 12.35 12.44 40,510,206 -0.16(-1.27%)
Aug 31, 2016 12.48 12.61 12.48 12.60 26,029,699 +0.05(+0.40%)
Aug 30, 2016 12.47 12.56 12.43 12.55 26,040,408 +0.08(+0.64%)
Aug 29, 2016 12.38 12.50 12.38 12.47 22,243,159 +0.09(+0.73%)
Aug 26, 2016 12.47 12.55 12.34 12.38 22,645,892 -0.09(-0.72%)
Aug 25, 2016 12.30 12.52 12.21 12.47 44,710,924 +0.17(+1.38%)
Aug 24, 2016 12.41 12.44 12.28 12.30 19,997,282 -0.12(-0.97%)
Aug 23, 2016 12.40 12.43 12.32 12.42 34,631,368 +0.06(+0.49%)
Aug 22, 2016 12.35 12.38 12.29 12.36 22,458,065 -0.03(-0.24%)
Aug 19, 2016 12.30 12.41 12.25 12.39 21,891,446 +0.06(+0.49%)
Aug 18, 2016 12.33 12.36 12.27 12.33 23,629,454 -0.06(-0.48%)
Aug 17, 2016 12.33 12.39 12.23 12.39 23,433,844 +0.05(+0.41%)
Aug 16, 2016 12.35 12.43 12.33 12.34 20,445,566 -0.09(-0.72%)
Aug 15, 2016 12.37 12.44 12.36 12.43 16,371,100 +0.10(+0.81%)
Aug 12, 2016 12.29 12.37 12.25 12.33 18,816,854 +0.02(+0.16%)
Aug 11, 2016 12.31 12.37 12.26 12.31 24,985,989 +0.06(+0.49%)
Aug 10, 2016 12.30 12.36 12.23 12.25 24,554,781 -0.06(-0.49%)
Aug 09, 2016 12.16 12.38 12.15 12.31 30,097,468 +0.13(+1.07%)
Aug 08, 2016 12.22 12.33 12.15 12.18 33,264,860 -0.01(-0.08%)
Aug 05, 2016 12.16 12.26 12.16 12.19 31,219,542 +0.11(+0.91%)
Aug 04, 2016 12.12 12.23 12.05 12.08 38,440,081 -0.05(-0.41%)
Aug 03, 2016 12.02 12.20 11.94 12.13 47,307,980 +0.19(+1.59%)
Aug 02, 2016 12.35 12.36 11.90 11.94 101,610,885 -0.54(-4.33%)
Aug 01, 2016 12.61 12.62 12.40 12.48 51,959,917 -0.18(-1.42%)
Jul 29, 2016 12.61 12.88 12.60 12.66 59,754,088 -0.05(-0.39%)
Jul 28, 2016 12.78 12.86 12.45 12.71 142,137,566 -1.13(-8.16%)
Jul 27, 2016 13.86 13.99 13.75 13.84 34,613,574 -0.02(-0.14%)
Jul 26, 2016 13.73 13.88 13.69 13.86 28,467,227 +0.03(+0.22%)
Jul 25, 2016 13.86 13.95 13.76 13.83 26,232,174 -0.01(-0.07%)
Jul 22, 2016 13.92 13.93 13.71 13.84 25,134,104 -0.08(-0.57%)
Jul 21, 2016 13.87 14.04 13.86 13.92 40,770,317 +0.18(+1.31%)
Jul 20, 2016 13.61 13.78 13.56 13.74 22,588,731 +0.09(+0.66%)
Jul 19, 2016 13.56 13.72 13.50 13.65 26,181,883 +0.00(+0.00%)
Jul 18, 2016 13.56 13.68 13.42 13.65 22,545,937 +0.08(+0.59%)
Jul 15, 2016 13.63 13.67 13.53 13.57 19,546,317 -0.02(-0.15%)
Jul 14, 2016 13.57 13.70 13.55 13.59 31,724,203 +0.11(+0.82%)
Jul 13, 2016 13.49 13.51 13.31 13.48 26,779,837 +0.03(+0.22%)
Jul 12, 2016 13.38 13.54 13.38 13.45 31,319,248 +0.18(+1.36%)
Jul 11, 2016 13.17 13.33 13.13 13.27 28,626,057 +0.18(+1.38%)
Jul 08, 2016 12.89 13.17 12.75 13.09 45,945,187 +0.34(+2.67%)
Jul 07, 2016 12.57 12.84 12.57 12.75 33,472,653 +0.18(+1.43%)
Jul 06, 2016 12.32 12.58 12.21 12.57 35,086,363 +0.17(+1.37%)
Jul 05, 2016 12.57 12.59 12.31 12.40 30,241,643 -0.32(-2.52%)
Jul 01, 2016 12.88 12.72 12.72 12.72 45,067,800 +0.15(+1.19%)
Jun 30, 2016 12.56 12.57 12.26 12.57 44,982,467 +0.02(+0.16%)
Jun 29, 2016 12.49 12.58 12.36 12.55 31,934,932 +0.16(+1.29%)
Jun 28, 2016 12.42 12.44 12.21 12.39 40,635,933 +0.23(+1.89%)
Jun 27, 2016 12.43 12.43 12.00 12.16 52,815,397 -0.36(-2.88%)
Jun 24, 2016 12.79 12.90 12.45 12.52 96,887,304 -0.88(-6.57%)
Jun 23, 2016 13.29 13.41 13.28 13.40 24,516,117 +0.22(+1.67%)
Jun 22, 2016 13.23 13.31 13.15 13.18 20,666,402 -0.04(-0.30%)
Jun 21, 2016 13.44 13.44 13.18 13.22 36,721,809 -0.20(-1.49%)
Jun 20, 2016 13.39 13.55 13.39 13.42 29,666,741 +0.16(+1.21%)
Jun 17, 2016 13.16 13.40 13.15 13.26 37,364,863 +0.14(+1.07%)
Jun 16, 2016 12.93 13.14 12.85 13.12 26,579,669 +0.11(+0.85%)
Jun 15, 2016 12.91 13.16 12.88 13.01 25,829,559 +0.17(+1.32%)
Jun 14, 2016 12.99 13.07 12.76 12.84 30,543,458 -0.14(-1.08%)
Jun 13, 2016 13.07 13.13 12.96 12.98 20,742,639 -0.12(-0.92%)
Jun 10, 2016 13.17 13.25 13.05 13.10 27,382,718 -0.16(-1.21%)
Jun 09, 2016 13.26 13.30 13.14 13.26 19,873,668 -0.10(-0.75%)
Jun 08, 2016 13.45 13.49 13.35 13.36 18,080,759 -0.02(-0.15%)
Jun 07, 2016 13.23 13.45 13.18 13.38 27,656,145 +0.20(+1.52%)
Jun 06, 2016 13.08 13.21 13.04 13.18 25,588,674 +0.14(+1.07%)
Jun 03, 2016 13.14 13.14 12.90 13.04 39,850,658 -0.17(-1.29%)
Jun 02, 2016 13.09 13.32 13.04 13.21 41,614,413 +0.10(+0.76%)
Jun 01, 2016 13.43 13.44 12.97 13.11 58,211,428 -0.38(-2.82%)
May 31, 2016 13.49 13.56 13.40 13.49 26,096,015 +0.04(+0.30%)
May 27, 2016 13.48 13.45 13.45 13.45 17,263,300 -0.01(-0.07%)
May 26, 2016 13.59 13.68 13.37 13.46 18,367,350 -0.06(-0.44%)
May 25, 2016 13.33 13.60 13.33 13.52 26,235,576 +0.23(+1.73%)
May 24, 2016 13.16 13.30 13.16 13.29 19,713,643 +0.16(+1.22%)
May 23, 2016 13.14 13.20 13.11 13.13 16,233,425 -0.06(-0.45%)
May 20, 2016 13.15 13.26 13.13 13.19 19,465,010 +0.10(+0.76%)
May 19, 2016 13.10 13.20 13.02 13.09 24,116,796 -0.07(-0.53%)
May 18, 2016 13.12 13.34 13.05 13.16 23,509,460 +0.02(+0.15%)
May 17, 2016 13.14 13.31 13.07 13.14 34,159,357 -0.18(-1.35%)
May 16, 2016 13.22 13.38 13.21 13.32 21,261,978 +0.10(+0.76%)
May 13, 2016 13.34 13.52 13.17 13.22 27,481,877 -0.13(-0.97%)
May 12, 2016 13.40 13.47 13.17 13.35 24,783,844 +0.03(+0.23%)
May 11, 2016 13.44 13.54 13.30 13.32 20,229,580 -0.17(-1.26%)
May 10, 2016 13.38 13.52 13.38 13.49 23,583,373 +0.17(+1.28%)
May 09, 2016 13.42 13.50 13.28 13.32 21,600,419 -0.12(-0.89%)
May 06, 2016 13.26 13.48 13.24 13.44 23,284,500 +0.12(+0.90%)
May 05, 2016 13.35 13.43 13.22 13.32 23,836,247 +0.01(+0.08%)
May 04, 2016 13.29 13.38 13.14 13.31 28,892,764 -0.12(-0.89%)
May 03, 2016 13.50 13.55 13.15 13.43 45,585,843 -0.19(-1.40%)
May 02, 2016 13.67 13.79 13.60 13.62 57,934,049 +0.06(+0.44%)
Apr 29, 2016 13.93 14.03 13.53 13.56 69,695,145 -0.53(-3.76%)
Apr 28, 2016 13.79 14.22 13.71 14.09 87,581,030 +0.43(+3.15%)
Apr 27, 2016 13.64 13.71 13.59 13.66 27,145,560 -0.09(-0.65%)
Apr 26, 2016 13.66 13.82 13.63 13.75 35,213,688 +0.17(+1.25%)
Apr 25, 2016 13.59 13.65 13.47 13.58 19,494,794 -0.03(-0.22%)
Apr 22, 2016 13.63 13.78 13.51 13.61 28,846,317 -0.04(-0.29%)
Apr 21, 2016 13.81 13.88 13.56 13.65 38,126,272 +0.01(+0.07%)
Apr 20, 2016 13.42 13.72 13.40 13.64 32,188,611 +0.20(+1.49%)
Apr 19, 2016 13.35 13.50 13.28 13.44 28,807,338 +0.19(+1.43%)
Apr 18, 2016 12.98 13.28 12.95 13.25 30,114,503 +0.31(+2.40%)
Apr 15, 2016 13.10 13.12 12.85 12.94 22,986,147 -0.15(-1.15%)
Apr 14, 2016 13.09 13.18 13.02 13.09 22,452,944 +0.03(+0.23%)
Apr 13, 2016 12.87 13.12 12.85 13.06 29,331,009 +0.25(+1.95%)
Apr 12, 2016 12.72 12.84 12.66 12.81 23,416,972 +0.15(+1.18%)
Apr 11, 2016 12.61 12.80 12.58 12.66 27,744,532 +0.11(+0.88%)
Apr 08, 2016 12.62 12.78 12.51 12.55 20,015,270 +0.03(+0.24%)
Apr 07, 2016 12.77 12.79 12.39 12.52 37,678,814 -0.30(-2.34%)
Apr 06, 2016 12.75 12.87 12.65 12.82 22,590,679 +0.05(+0.39%)
Apr 05, 2016 12.73 12.85 12.52 12.77 32,419,481 -0.03(-0.23%)
Apr 04, 2016 13.11 13.12 12.76 12.80 42,374,856 -0.30(-2.29%)
Apr 01, 2016 13.28 13.33 13.05 13.10 57,914,024 -0.40(-2.96%)
Mar 31, 2016 13.34 13.52 13.34 13.50 32,941,697 +0.15(+1.12%)
Mar 30, 2016 13.28 13.44 13.24 13.35 25,322,305 +0.15(+1.14%)
Mar 29, 2016 13.05 13.20 12.97 13.20 26,062,180 +0.11(+0.84%)
Mar 28, 2016 13.13 13.17 13.07 13.09 18,683,750 +0.03(+0.23%)
Mar 24, 2016 13.11 13.06 13.06 13.06 36,203,200 -0.20(-1.51%)
Mar 23, 2016 13.57 13.61 13.19 13.26 31,532,967 -0.33(-2.43%)
Mar 22, 2016 13.65 13.73 13.51 13.59 26,145,396 -0.07(-0.51%)
Mar 21, 2016 13.64 13.76 13.56 13.66 20,903,372 +0.02(+0.15%)
Mar 18, 2016 13.54 13.70 13.49 13.64 32,182,356 +0.17(+1.26%)
Mar 17, 2016 13.47 13.68 13.39 13.47 31,517,654 -0.03(-0.22%)
Mar 16, 2016 13.21 13.51 13.18 13.50 47,025,108 +0.27(+2.04%)
Mar 15, 2016 13.12 13.24 13.05 13.23 27,728,805 -0.04(-0.30%)
Mar 14, 2016 13.28 13.37 13.18 13.27 20,607,427 -0.02(-0.15%)
Mar 11, 2016 13.26 13.30 13.20 13.29 27,583,030 +0.14(+1.06%)
Mar 10, 2016 13.25 13.28 12.92 13.15 39,059,572 -0.04(-0.30%)
Mar 09, 2016 13.25 13.32 13.01 13.19 34,142,080 -0.04(-0.30%)
Mar 08, 2016 13.51 13.57 13.15 13.23 34,763,329 -0.39(-2.86%)
Mar 07, 2016 13.46 13.74 13.45 13.62 26,127,049 +0.03(+0.22%)
Mar 04, 2016 13.56 13.74 13.43 13.59 31,818,610 +0.05(+0.37%)
Mar 03, 2016 13.25 13.61 13.24 13.54 44,522,223 +0.32(+2.42%)
Mar 02, 2016 13.06 13.35 13.04 13.22 36,590,946 +0.13(+0.99%)
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.