Ford Motor (NY: F )

16.28 USD -0.27 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 13.01 13.12 12.72 13.09 71,518,982 +0.58(+4.64%)
Feb 29, 2016 12.42 12.65 12.39 12.51 32,989,688 +0.04(+0.32%)
Feb 26, 2016 12.52 12.59 12.40 12.47 30,228,775 +0.08(+0.65%)
Feb 25, 2016 12.11 12.40 12.05 12.39 32,020,670 +0.31(+2.57%)
Feb 24, 2016 12.11 12.42 11.60 12.08 60,564,869 -0.34(-2.74%)
Feb 23, 2016 12.53 12.65 12.42 12.42 30,129,479 -0.14(-1.11%)
Feb 22, 2016 12.10 12.56 12.24 12.56 33,544,182 +0.46(+3.80%)
Feb 19, 2016 12.19 12.22 12.01 12.10 26,479,330 -0.16(-1.31%)
Feb 18, 2016 12.40 12.44 12.12 12.26 28,782,402 -0.01(-0.08%)
Feb 17, 2016 11.99 12.30 11.98 12.27 37,758,441 +0.40(+3.37%)
Feb 16, 2016 11.75 11.88 11.53 11.87 41,068,272 +0.32(+2.77%)
Feb 12, 2016 11.25 11.55 11.55 11.55 28,085,000 +0.38(+3.40%)
Feb 11, 2016 11.17 11.43 11.10 11.17 45,787,775 -0.17(-1.50%)
Feb 10, 2016 11.46 11.57 11.33 11.34 38,156,212 -0.01(-0.09%)
Feb 09, 2016 11.47 11.61 11.22 11.35 48,938,704 -0.24(-2.07%)
Feb 08, 2016 11.39 11.69 11.25 11.59 45,271,890 +0.14(+1.22%)
Feb 05, 2016 11.52 11.70 11.42 11.45 33,322,193 -0.08(-0.69%)
Feb 04, 2016 11.37 11.69 11.26 11.53 40,219,440 +0.07(+0.61%)
Feb 03, 2016 11.67 11.68 11.03 11.46 69,440,338 -0.05(-0.43%)
Feb 02, 2016 11.95 12.08 11.45 11.51 55,624,212 -0.56(-4.64%)
Feb 01, 2016 11.92 12.14 11.73 12.07 37,301,010 +0.13(+1.09%)
Jan 29, 2016 11.83 11.94 11.65 11.94 52,137,357 +0.23(+1.96%)
Jan 28, 2016 12.03 12.06 11.20 11.71 75,623,589 -0.14(-1.18%)
Jan 27, 2016 12.05 12.10 11.73 11.85 42,024,435 -0.41(-3.34%)
Jan 26, 2016 12.14 12.29 12.04 12.26 45,915,730 +0.28(+2.34%)
Jan 25, 2016 12.30 12.31 11.93 11.98 96,714,325 -0.16(-1.32%)
Jan 22, 2016 12.26 12.36 12.03 12.14 44,537,806 +0.13(+1.08%)
Jan 21, 2016 12.01 12.28 11.87 12.01 48,834,848 +0.11(+0.92%)
Jan 20, 2016 11.79 12.07 11.47 11.90 59,874,847 -0.05(-0.42%)
Jan 19, 2016 12.15 12.15 11.82 11.95 41,101,754 -0.02(-0.17%)
Jan 15, 2016 11.81 11.97 11.97 11.97 69,030,000 -0.22(-1.80%)
Jan 14, 2016 12.19 12.31 11.82 12.19 62,933,362 -0.01(-0.08%)
Jan 13, 2016 12.73 12.84 12.06 12.20 102,154,225 -0.65(-5.06%)
Jan 12, 2016 13.03 13.04 12.58 12.85 50,776,328 +0.08(+0.63%)
Jan 11, 2016 12.80 12.81 12.55 12.77 41,250,771 +0.23(+1.83%)
Jan 08, 2016 13.05 13.10 12.50 12.54 46,199,413 -0.16(-1.26%)
Jan 07, 2016 12.90 13.04 12.60 12.70 57,831,479 -0.41(-3.13%)
Jan 06, 2016 13.56 13.56 13.05 13.11 61,251,979 -0.61(-4.45%)
Jan 05, 2016 13.97 14.00 13.51 13.72 50,203,497 -0.25(-1.79%)
Jan 04, 2016 13.87 14.00 13.75 13.97 38,618,524 -0.12(-0.85%)
Dec 31, 2015 14.14 14.09 14.09 14.09 19,881,000 -0.08(-0.56%)
Dec 30, 2015 14.23 14.26 14.12 14.17 13,799,939 -0.06(-0.42%)
Dec 29, 2015 14.28 14.30 14.15 14.23 18,867,589 +0.05(+0.35%)
Dec 28, 2015 14.28 14.34 14.16 14.18 13,695,185 -0.13(-0.91%)
Dec 24, 2015 14.35 14.31 14.31 14.31 9,000,100 -0.05(-0.35%)
Dec 23, 2015 14.27 14.38 14.26 14.36 22,170,210 +0.16(+1.13%)
Dec 22, 2015 13.93 14.25 13.90 14.20 50,637,307 +0.47(+3.42%)
Dec 21, 2015 13.89 13.95 13.67 13.73 31,594,182 -0.07(-0.51%)
Dec 18, 2015 13.88 13.91 13.72 13.80 40,453,028 -0.18(-1.29%)
Dec 17, 2015 14.37 14.38 13.95 13.98 26,163,548 -0.38(-2.65%)
Dec 16, 2015 14.00 14.36 13.99 14.36 40,670,691 +0.49(+3.53%)
Dec 15, 2015 13.74 14.00 13.72 13.87 43,716,456 +0.25(+1.84%)
Dec 14, 2015 13.66 13.74 13.40 13.62 26,816,160 -0.02(-0.15%)
Dec 11, 2015 13.84 13.92 13.58 13.64 29,576,404 -0.32(-2.29%)
Dec 10, 2015 13.91 14.09 13.89 13.96 22,030,411 +0.07(+0.50%)
Dec 09, 2015 13.91 14.14 13.80 13.89 25,182,804 -0.08(-0.57%)
Dec 08, 2015 14.03 14.10 13.88 13.97 30,348,774 -0.15(-1.06%)
Dec 07, 2015 14.19 14.20 14.02 14.12 14,527,546 -0.08(-0.56%)
Dec 04, 2015 14.08 14.26 14.00 14.20 28,354,070 +0.22(+1.57%)
Dec 03, 2015 14.31 14.34 13.93 13.98 29,841,726 -0.28(-1.96%)
Dec 02, 2015 14.60 14.62 14.24 14.26 21,321,302 -0.30(-2.06%)
Dec 01, 2015 14.32 14.56 14.29 14.56 29,140,202 +0.23(+1.61%)
Nov 30, 2015 14.54 14.55 14.29 14.33 27,854,262 -0.20(-1.38%)
Nov 27, 2015 14.54 14.59 14.50 14.53 7,760,586 -0.02(-0.14%)
Nov 25, 2015 14.54 14.55 14.55 14.55 12,627,000 +0.00(+0.00%)
Nov 24, 2015 14.41 14.63 14.32 14.55 21,251,696 +0.00(+0.00%)
Nov 23, 2015 14.60 14.73 14.51 14.55 18,273,249 -0.05(-0.34%)
Nov 20, 2015 14.62 14.76 14.54 14.60 18,906,222 +0.03(+0.21%)
Nov 19, 2015 14.45 14.63 14.42 14.57 23,593,426 +0.11(+0.76%)
Nov 18, 2015 14.23 14.50 14.18 14.46 26,248,288 +0.31(+2.19%)
Nov 17, 2015 14.02 14.37 14.01 14.15 25,183,671 +0.11(+0.78%)
Nov 16, 2015 13.85 14.08 13.85 14.04 22,633,170 +0.12(+0.86%)
Nov 13, 2015 14.02 14.07 13.89 13.92 25,482,657 -0.12(-0.85%)
Nov 12, 2015 14.21 14.27 14.02 14.04 20,279,724 -0.27(-1.89%)
Nov 11, 2015 14.28 14.38 14.18 14.31 16,890,460 +0.03(+0.21%)
Nov 10, 2015 14.33 14.34 14.14 14.28 22,195,505 -0.05(-0.35%)
Nov 09, 2015 14.52 14.53 14.26 14.33 25,249,628 -0.19(-1.31%)
Nov 06, 2015 14.51 14.55 14.38 14.52 24,085,666 -0.05(-0.34%)
Nov 05, 2015 14.70 14.71 14.50 14.57 21,868,807 -0.08(-0.55%)
Nov 04, 2015 14.83 14.86 14.64 14.65 27,139,143 -0.16(-1.08%)
Nov 03, 2015 14.78 14.87 14.72 14.81 25,866,326 +0.06(+0.41%)
Nov 02, 2015 14.79 14.89 14.71 14.75 30,264,441 -0.06(-0.41%)
Oct 30, 2015 14.74 14.95 14.63 14.81 29,225,845 +0.08(+0.54%)
Oct 29, 2015 14.94 14.96 14.61 14.73 32,240,088 -0.24(-1.60%)
Oct 28, 2015 14.78 15.00 14.67 14.97 34,476,797 +0.08(+0.54%)
Oct 27, 2015 15.01 15.15 14.80 14.89 64,566,757 -0.79(-5.04%)
Oct 26, 2015 15.73 15.84 15.57 15.68 38,039,170 +0.01(+0.06%)
Oct 23, 2015 15.71 15.75 15.49 15.67 28,592,824 +0.09(+0.58%)
Oct 22, 2015 15.49 15.63 15.40 15.58 23,480,531 +0.17(+1.10%)
Oct 21, 2015 15.60 15.69 15.35 15.41 34,208,583 +0.03(+0.20%)
Oct 20, 2015 15.27 15.60 15.27 15.38 29,444,099 +0.02(+0.13%)
Oct 19, 2015 15.23 15.36 15.15 15.36 17,862,956 +0.08(+0.52%)
Oct 16, 2015 15.25 15.29 15.11 15.28 24,240,479 +0.06(+0.39%)
Oct 15, 2015 15.20 15.23 14.99 15.22 27,435,431 +0.21(+1.40%)
Oct 14, 2015 14.94 15.04 14.86 15.01 22,313,466 +0.07(+0.47%)
Oct 13, 2015 14.88 15.10 14.83 14.94 30,615,360 -0.04(-0.27%)
Oct 12, 2015 14.98 15.00 14.85 14.98 14,371,140 +0.01(+0.07%)
Oct 09, 2015 15.03 15.10 14.82 14.97 29,216,537 -0.02(-0.13%)
Oct 08, 2015 14.72 15.01 14.68 14.99 25,991,403 +0.24(+1.63%)
Oct 07, 2015 14.49 14.75 14.46 14.75 33,617,388 +0.44(+3.07%)
Oct 06, 2015 14.19 14.44 14.15 14.31 27,044,154 +0.12(+0.85%)
Oct 05, 2015 14.12 14.27 13.90 14.19 38,611,128 +0.20(+1.43%)
Oct 02, 2015 13.50 14.01 13.42 13.99 30,096,991 +0.32(+2.34%)
Oct 01, 2015 13.76 13.78 13.47 13.67 33,319,477 +0.10(+0.74%)
Sep 30, 2015 13.37 13.58 13.27 13.57 40,199,969 +0.42(+3.19%)
Sep 29, 2015 13.14 13.21 13.01 13.15 44,415,563 +0.03(+0.23%)
Sep 28, 2015 13.46 13.51 13.06 13.12 41,119,265 -0.41(-3.03%)
Sep 25, 2015 13.87 13.87 13.51 13.53 35,967,426 -0.12(-0.88%)
Sep 24, 2015 13.57 13.70 13.27 13.65 32,459,414 -0.03(-0.22%)
Sep 23, 2015 13.93 13.95 13.52 13.68 31,587,179 -0.24(-1.72%)
Sep 22, 2015 14.01 14.05 13.73 13.92 44,080,841 -0.40(-2.79%)
Sep 21, 2015 14.20 14.43 14.15 14.32 20,764,084 +0.04(+0.28%)
Sep 18, 2015 14.44 14.48 14.21 14.28 40,712,230 -0.32(-2.19%)
Sep 17, 2015 14.61 14.88 14.46 14.60 37,707,303 -0.04(-0.27%)
Sep 16, 2015 14.32 14.76 14.25 14.64 41,672,894 +0.33(+2.31%)
Sep 15, 2015 13.80 14.37 13.79 14.31 46,662,688 +0.53(+3.85%)
Sep 14, 2015 13.72 13.79 13.63 13.78 26,091,398 +0.07(+0.51%)
Sep 11, 2015 13.75 13.81 13.53 13.71 22,804,522 -0.02(-0.15%)
Sep 10, 2015 13.52 13.83 13.35 13.73 38,696,346 +0.20(+1.48%)
Sep 09, 2015 13.81 13.84 13.47 13.53 30,843,781 -0.14(-1.02%)
Sep 08, 2015 13.77 13.78 13.54 13.67 30,022,476 +0.11(+0.81%)
Sep 04, 2015 13.68 13.56 13.56 13.56 31,138,400 -0.28(-2.02%)
Sep 03, 2015 13.94 14.07 13.78 13.84 27,560,399 -0.03(-0.22%)
Sep 02, 2015 13.99 14.00 13.63 13.87 29,599,151 +0.15(+1.09%)
Sep 01, 2015 13.95 14.15 13.60 13.72 50,466,640 -0.15(-1.08%)
Aug 31, 2015 13.76 13.94 13.51 13.87 38,210,328 +0.13(+0.95%)
Aug 28, 2015 13.54 13.84 13.53 13.74 25,699,000 +0.18(+1.33%)
Aug 27, 2015 13.46 13.67 13.23 13.56 42,062,295 +0.35(+2.65%)
Aug 26, 2015 13.18 13.35 12.77 13.21 48,371,779 +0.31(+2.40%)
Aug 25, 2015 13.85 13.86 12.90 12.90 47,948,506 -0.29(-2.20%)
Aug 24, 2015 12.24 13.48 10.44 13.19 59,798,846 -0.67(-4.83%)
Aug 21, 2015 14.29 14.38 13.84 13.86 42,103,436 -0.57(-3.95%)
Aug 20, 2015 14.71 14.71 14.40 14.43 24,103,429 -0.34(-2.30%)
Aug 19, 2015 14.78 14.98 14.76 14.77 22,519,886 -0.06(-0.40%)
Aug 18, 2015 14.69 14.84 14.66 14.83 16,853,787 +0.15(+1.02%)
Aug 17, 2015 14.76 14.77 14.57 14.68 16,027,673 -0.10(-0.68%)
Aug 14, 2015 14.73 14.83 14.68 14.78 18,398,886 +0.07(+0.48%)
Aug 13, 2015 14.64 14.85 14.59 14.71 20,560,369 +0.03(+0.20%)
Aug 12, 2015 14.55 14.71 14.37 14.68 21,108,945 -0.02(-0.14%)
Aug 11, 2015 14.80 14.80 14.61 14.70 26,970,290 -0.29(-1.93%)
Aug 10, 2015 14.86 15.00 14.81 14.99 16,801,119 +0.19(+1.28%)
Aug 07, 2015 14.85 14.92 14.75 14.80 14,279,247 -0.03(-0.20%)
Aug 06, 2015 14.80 14.88 14.62 14.83 26,792,536 +0.03(+0.20%)
Aug 05, 2015 14.99 15.04 14.72 14.80 22,489,961 -0.11(-0.74%)
Aug 04, 2015 14.94 15.00 14.84 14.91 18,824,493 -0.03(-0.20%)
Aug 03, 2015 14.97 15.04 14.85 14.94 26,700,280 +0.11(+0.74%)
Jul 31, 2015 15.18 15.19 14.73 14.83 32,654,355 -0.27(-1.79%)
Jul 30, 2015 15.21 15.30 14.96 15.10 34,948,025 -0.11(-0.72%)
Jul 29, 2015 14.83 15.30 14.81 15.21 52,118,827 +0.38(+2.56%)
Jul 28, 2015 14.96 15.00 14.60 14.83 56,391,466 +0.28(+1.92%)
Jul 27, 2015 14.35 14.60 14.23 14.55 43,845,902 +0.16(+1.11%)
Jul 24, 2015 14.72 14.73 14.32 14.39 26,050,943 -0.22(-1.51%)
Jul 23, 2015 14.75 14.87 14.59 14.61 29,436,767 +0.19(+1.32%)
Jul 22, 2015 14.49 14.51 14.35 14.42 30,905,935 -0.09(-0.62%)
Jul 21, 2015 14.53 14.55 14.45 14.51 19,327,288 -0.06(-0.41%)
Jul 20, 2015 14.71 14.75 14.53 14.57 25,427,924 -0.12(-0.82%)
Jul 17, 2015 14.51 14.69 14.48 14.69 31,718,036 +0.12(+0.82%)
Jul 16, 2015 14.74 14.79 14.45 14.57 33,929,827 -0.18(-1.22%)
Jul 15, 2015 14.83 14.86 14.61 14.75 21,892,051 -0.06(-0.41%)
Jul 14, 2015 14.71 14.86 14.59 14.81 20,829,898 +0.17(+1.16%)
Jul 13, 2015 14.64 14.65 14.42 14.64 19,836,359 +0.16(+1.10%)
Jul 10, 2015 14.48 14.54 14.33 14.48 20,093,588 +0.15(+1.05%)
Jul 09, 2015 14.60 14.62 14.27 14.33 29,658,526 -0.04(-0.28%)
Jul 08, 2015 14.67 14.72 14.27 14.37 42,257,484 -0.48(-3.23%)
Jul 07, 2015 14.77 14.89 14.52 14.85 28,151,203 +0.06(+0.41%)
Jul 06, 2015 14.75 14.90 14.70 14.79 22,609,767 -0.08(-0.54%)
Jul 02, 2015 15.01 14.87 14.87 14.87 18,482,400 -0.12(-0.80%)
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.