Ford Motor (NY: F )

13.23 USD +0.46 (+3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 10.43 10.63 10.02 10.43 153,282,235 +0.35(+3.47%)
Jun 30, 2010 10.10 10.52 10.04 10.08 191,504 +0.26(+2.65%)
Jun 29, 2010 9.820 10.14 9.750 9.820 62,226 -0.93(-8.65%)
Jun 25, 2010 10.75 10.77 10.42 10.75 148,168,302 -0.03(-0.28%)
Jun 24, 2010 10.99 11.03 10.64 10.78 37,248 -0.25(-2.27%)
Jun 23, 2010 11.23 11.28 11.00 11.03 83,091,503 -0.19(-1.65%)
Jun 22, 2010 11.54 11.60 11.18 11.21 54,356 -0.31(-2.73%)
Jun 21, 2010 11.68 11.80 11.50 11.53 67,798,922 +0.07(+0.61%)
Jun 18, 2010 11.46 11.62 11.40 11.46 55,417,627 -0.02(-0.17%)
Jun 17, 2010 11.61 11.69 11.33 11.48 69,393,911 -0.15(-1.29%)
Jun 16, 2010 11.65 11.77 11.50 11.63 61,865,718 -0.07(-0.60%)
Jun 15, 2010 11.55 11.76 11.52 11.70 21,500 +0.24(+2.09%)
Jun 14, 2010 11.48 11.72 11.40 11.46 58,101,159 +0.06(+0.53%)
Jun 11, 2010 11.23 11.47 11.21 11.40 50,280,574 +0.01(+0.09%)
Jun 10, 2010 11.21 11.40 11.10 11.39 15,125 +0.34(+3.08%)
Jun 09, 2010 11.36 11.40 11.00 11.05 74,895,050 -0.17(-1.52%)
Jun 08, 2010 11.14 11.37 10.89 11.22 47,205 +0.13(+1.17%)
Jun 07, 2010 11.45 11.50 11.06 11.09 76,138,908 -0.41(-3.57%)
Jun 04, 2010 11.50 11.88 11.39 11.50 83,480,811 -0.46(-3.85%)
Jun 03, 2010 12.01 12.15 11.81 11.96 45,611 +0.11(+0.93%)
Jun 02, 2010 11.85 11.87 11.45 11.85 87,233,106 +0.44(+3.86%)
Jun 01, 2010 11.50 11.88 11.38 11.41 46,784 -0.32(-2.73%)
May 28, 2010 11.73 12.08 11.62 11.73 78,823,399 -0.26(-2.17%)
May 27, 2010 11.85 12.00 11.66 11.99 90,620,942 +0.60(+5.27%)
May 26, 2010 11.45 11.82 11.35 11.39 81,831 +0.37(+3.36%)
May 25, 2010 10.47 11.05 10.42 11.02 217,126 +0.01(+0.09%)
May 24, 2010 11.26 11.44 11.01 11.01 91,008,428 -0.25(-2.22%)
May 21, 2010 10.25 11.30 10.17 11.26 174,455,038 +0.04(+0.34%)
May 20, 2010 10.85 11.25 10.76 11.22 208,315 -0.33(-2.84%)
May 19, 2010 11.30 11.66 11.11 11.55 132,776,035 +0.01(+0.04%)
May 18, 2010 12.15 12.18 11.45 11.54 175,773 -0.40(-3.39%)
May 17, 2010 12.08 12.18 11.49 11.95 108,634,007 -0.16(-1.32%)
May 14, 2010 12.11 12.35 11.87 12.11 105,855,905 -0.31(-2.50%)
May 13, 2010 12.87 12.87 12.32 12.42 100,103,750 -0.08(-0.64%)
May 12, 2010 12.31 12.71 12.49 12.50 102,573,370 +0.19(+1.54%)
May 11, 2010 12.52 12.56 12.23 12.31 43,695 +0.16(+1.32%)
May 10, 2010 12.24 12.28 12.02 12.15 134,290,456 +0.64(+5.56%)
May 07, 2010 11.95 11.97 10.95 11.51 261,066,492 -0.10(-0.86%)
May 06, 2010 11.61 12.51 10.59 11.61 357,821 -0.53(-4.37%)
May 05, 2010 12.26 12.70 12.03 12.14 198,441,586 -0.71(-5.53%)
May 04, 2010 13.07 13.08 12.75 12.85 99,151 -0.45(-3.38%)
May 03, 2010 13.18 13.49 13.18 13.30 106,347,448 +0.28(+2.15%)
Apr 30, 2010 13.64 13.73 12.96 13.02 146,322,816 -0.56(-4.12%)
Apr 29, 2010 13.45 13.70 13.38 13.58 110,014,926 +0.33(+2.49%)
Apr 28, 2010 13.39 13.45 12.90 13.25 207,923,639 -0.32(-2.36%)
Apr 27, 2010 14.44 14.50 13.15 13.57 90,133 -0.89(-6.15%)
Apr 26, 2010 14.39 14.57 14.28 14.46 122,650,009 +0.25(+1.76%)
Apr 23, 2010 14.20 14.39 14.11 14.21 92,002,193 +0.01(+0.07%)
Apr 22, 2010 14.00 14.23 13.85 14.20 93,299,780 +0.07(+0.50%)
Apr 21, 2010 14.02 14.15 13.92 14.13 343,568 +0.22(+1.58%)
Apr 20, 2010 13.72 13.94 13.67 13.91 88,213 +0.31(+2.28%)
Apr 19, 2010 13.38 13.75 13.36 13.60 95,779,031 +0.18(+1.34%)
Apr 16, 2010 13.84 13.92 13.30 13.42 149,644,441 -0.34(-2.47%)
Apr 15, 2010 13.42 13.88 13.41 13.76 159,018,163 +0.41(+3.07%)
Apr 14, 2010 12.92 13.43 12.86 13.35 153,529,615 +0.56(+4.38%)
Apr 13, 2010 12.75 12.89 12.71 12.79 70,959,342 +0.02(+0.16%)
Apr 12, 2010 12.72 12.81 12.64 12.77 50,671,385 +0.05(+0.39%)
Apr 09, 2010 12.73 12.84 12.61 12.72 60,408,583 +0.09(+0.71%)
Apr 08, 2010 12.55 12.71 12.34 12.63 77,461,992 +0.05(+0.40%)
Apr 07, 2010 12.69 12.82 12.53 12.58 87,995,384 -0.12(-0.94%)
Apr 06, 2010 12.78 12.88 12.60 12.70 76,361,207 -0.19(-1.47%)
Apr 05, 2010 12.89 12.92 12.76 12.89 88,867,183 +0.26(+2.06%)
Apr 01, 2010 12.84 12.63 12.63 12.63 212,952,100 +0.06(+0.48%)
Mar 31, 2010 12.82 12.95 12.42 12.57 433,377,384 -0.71(-5.35%)
Mar 30, 2010 13.55 13.64 13.18 13.28 141,985,577 -0.35(-2.57%)
Mar 29, 2010 13.70 13.88 13.39 13.63 158,091,411 -0.23(-1.66%)
Mar 26, 2010 13.89 13.98 13.76 13.86 60,400,334 +0.06(+0.43%)
Mar 25, 2010 13.90 14.12 13.76 13.80 88,842,573 -0.10(-0.72%)
Mar 24, 2010 13.77 14.05 13.76 13.90 91,767,094 +0.00(+0.00%)
Mar 23, 2010 14.17 14.30 13.81 13.90 166,767,854 -0.09(-0.64%)
Mar 22, 2010 12.98 14.00 12.81 13.99 170,317,201 +0.70(+5.27%)
Mar 19, 2010 13.91 13.92 13.04 13.29 252,413,612 -0.44(-3.20%)
Mar 18, 2010 14.23 14.54 13.65 13.73 234,691,191 -0.37(-2.62%)
Mar 17, 2010 13.55 14.15 13.55 14.10 137,170,081 +0.61(+4.52%)
Mar 16, 2010 13.49 13.51 13.32 13.49 74,671,753 +0.09(+0.67%)
Mar 15, 2010 13.44 13.45 13.32 13.40 95,020,471 +0.06(+0.45%)
Mar 12, 2010 13.02 13.37 12.98 13.34 104,770,909 +0.43(+3.33%)
Mar 11, 2010 12.79 12.97 12.75 12.91 59,308,084 +0.09(+0.70%)
Mar 10, 2010 12.88 12.95 12.80 12.82 56,798,015 +0.02(+0.16%)
Mar 09, 2010 12.83 13.03 12.73 12.80 83,880,484 -0.13(-1.01%)
Mar 08, 2010 12.94 12.96 12.79 12.93 78,860,608 -0.07(-0.54%)
Mar 05, 2010 12.92 13.04 12.83 13.00 106,920,602 +0.21(+1.64%)
Mar 04, 2010 12.69 12.80 12.52 12.79 89,658,574 +0.10(+0.79%)
Mar 03, 2010 12.46 12.83 12.35 12.69 156,872,250 +0.43(+3.51%)
Mar 02, 2010 12.62 12.68 12.18 12.26 193,476,044 -0.15(-1.21%)
Mar 01, 2010 11.81 12.42 11.75 12.41 142,481,543 +0.67(+5.71%)
Feb 26, 2010 11.83 11.85 11.61 11.74 72,368,345 -0.04(-0.34%)
Feb 25, 2010 11.53 11.83 11.40 11.78 83,085,663 +0.06(+0.53%)
Feb 24, 2010 11.72 11.88 11.65 11.72 84,075,738 +0.12(+1.02%)
Feb 23, 2010 11.21 11.63 11.15 11.60 114,578,771 +0.39(+3.48%)
Feb 22, 2010 11.36 11.38 11.18 11.21 41,944,000 -0.08(-0.71%)
Feb 19, 2010 11.35 11.40 11.26 11.29 46,989,996 -0.09(-0.79%)
Feb 18, 2010 11.49 11.48 11.29 11.38 53,246,758 -0.11(-0.96%)
Feb 17, 2010 11.43 11.52 11.35 11.49 65,960,129 +0.17(+1.50%)
Feb 16, 2010 11.21 11.38 11.11 11.32 62,524,292 +0.20(+1.80%)
Feb 12, 2010 10.92 11.12 11.12 11.12 69,465,400 -0.06(-0.54%)
Feb 11, 2010 11.00 11.19 10.88 11.18 65,093,149 +0.24(+2.19%)
Feb 10, 2010 11.12 11.14 10.90 10.94 73,276,080 -0.21(-1.88%)
Feb 09, 2010 11.18 11.22 11.02 11.15 83,169,187 +0.16(+1.46%)
Feb 08, 2010 11.09 11.32 10.88 10.99 91,968,208 +0.08(+0.73%)
Feb 05, 2010 10.97 11.11 10.49 10.91 181,535,182 -0.15(-1.36%)
Feb 04, 2010 11.49 11.53 11.00 11.06 129,629,817 -0.49(-4.24%)
Feb 03, 2010 11.49 11.66 11.42 11.55 90,012,144 +0.16(+1.40%)
Feb 02, 2010 11.26 11.52 11.19 11.39 119,718,128 +0.32(+2.89%)
Feb 01, 2010 11.14 11.18 10.93 11.07 82,647,648 +0.23(+2.12%)
Jan 29, 2010 11.60 11.61 10.70 10.84 159,741,164 -0.57(-5.00%)
Jan 28, 2010 11.55 11.95 11.41 11.41 207,794,729 -0.14(-1.21%)
Jan 27, 2010 11.57 11.62 11.22 11.55 104,892,244 +0.36(+3.22%)
Jan 26, 2010 11.17 11.46 11.07 11.19 108,122,824 +0.16(+1.45%)
Jan 25, 2010 10.73 11.10 10.61 11.03 121,522,758 +0.51(+4.85%)
Jan 22, 2010 11.01 11.12 10.41 10.52 161,530,010 -0.66(-5.90%)
Jan 21, 2010 11.53 11.62 11.01 11.18 121,360,346 -0.33(-2.87%)
Jan 20, 2010 11.68 11.69 11.50 11.51 71,563,423 -0.24(-2.04%)
Jan 19, 2010 11.51 11.83 11.46 11.75 65,876,602 +0.15(+1.29%)
Jan 15, 2010 11.74 11.60 11.60 11.60 96,149,800 -0.16(-1.36%)
Jan 14, 2010 11.68 11.86 11.51 11.76 116,531,200 +0.08(+0.68%)
Jan 13, 2010 11.91 11.93 11.47 11.68 154,401,555 -0.19(-1.60%)
Jan 12, 2010 11.98 12.03 11.72 11.87 162,897,759 -0.24(-1.98%)
Jan 11, 2010 11.90 12.14 11.78 12.11 170,173,212 +0.42(+3.59%)
Jan 08, 2010 11.67 11.74 11.46 11.69 130,462,912 +0.03(+0.26%)
Jan 07, 2010 11.46 11.69 11.32 11.66 130,074,990 +0.29(+2.55%)
Jan 06, 2010 11.21 11.46 11.13 11.37 199,915,477 +0.41(+3.74%)
Jan 05, 2010 10.45 11.24 10.40 10.96 215,308,749 +0.68(+6.61%)
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.