Ford Motor (NY: F )

14.52 USD -0.25 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.850 7.860 7.500 7.650 57,816,000 -0.16(-2.05%)
Dec 28, 2018 7.830 8.040 7.760 7.810 47,331,600 -0.04(-0.51%)
Dec 27, 2018 7.820 7.850 7.530 7.850 49,798,894 +0.00(+0.00%)
Dec 26, 2018 7.730 7.860 7.410 7.850 58,775,600 +0.22(+2.88%)
Dec 24, 2018 8.010 8.010 7.610 7.630 38,709,500 -0.42(-5.22%)
Dec 21, 2018 8.220 8.400 8.040 8.050 57,542,200 -0.21(-2.54%)
Dec 20, 2018 8.330 8.420 8.180 8.260 58,041,744 -0.06(-0.72%)
Dec 19, 2018 8.460 8.650 8.270 8.320 75,232,136 -0.15(-1.77%)
Dec 18, 2018 8.550 8.680 8.410 8.470 38,222,622 -0.03(-0.35%)
Dec 17, 2018 8.480 8.720 8.410 8.500 44,460,894 -0.02(-0.23%)
Dec 14, 2018 8.520 8.680 8.460 8.520 35,613,200 +0.02(+0.24%)
Dec 13, 2018 8.670 8.700 8.450 8.500 31,640,810 -0.14(-1.62%)
Dec 12, 2018 8.640 8.730 8.590 8.640 40,597,728 +0.10(+1.17%)
Dec 11, 2018 8.720 8.800 8.500 8.540 39,651,528 +0.02(+0.23%)
Dec 10, 2018 8.830 8.850 8.380 8.520 56,475,456 -0.30(-3.40%)
Dec 07, 2018 9.020 9.130 8.800 8.820 43,534,800 -0.20(-2.22%)
Dec 06, 2018 9.120 9.120 8.920 9.020 53,943,550 -0.16(-1.74%)
Dec 04, 2018 9.550 9.600 9.180 9.180 57,930,300 -0.42(-4.37%)
Dec 03, 2018 9.710 9.850 9.600 9.600 64,552,175 +0.19(+2.02%)
Nov 30, 2018 9.370 9.480 9.360 9.410 36,269,400 +0.04(+0.43%)
Nov 29, 2018 9.370 9.440 9.260 9.370 27,546,349 -0.04(-0.43%)
Nov 28, 2018 9.270 9.440 9.170 9.410 32,273,212 +0.13(+1.40%)
Nov 27, 2018 9.370 9.430 9.250 9.280 34,278,000 -0.12(-1.28%)
Nov 26, 2018 9.230 9.530 9.170 9.400 46,245,819 +0.27(+2.96%)
Nov 23, 2018 9.070 9.220 9.030 9.130 13,520,800 +0.02(+0.22%)
Nov 21, 2018 9.110 9.110 9.110 0 +0.05(+0.55%)
Nov 20, 2018 9.100 9.220 9.010 9.060 35,159,916 -0.19(-2.05%)
Nov 19, 2018 9.020 9.360 8.960 9.250 56,210,385 +0.20(+2.21%)
Nov 16, 2018 9.280 9.310 8.980 9.050 54,582,500 -0.26(-2.79%)
Nov 15, 2018 9.500 9.530 9.120 9.310 57,163,569 -0.23(-2.41%)
Nov 14, 2018 9.630 9.670 9.430 9.540 46,641,528 +0.00(+0.00%)
Nov 13, 2018 9.530 9.670 9.470 9.540 33,089,843 +0.05(+0.53%)
Nov 12, 2018 9.380 9.580 9.370 9.490 36,311,269 +0.11(+1.17%)
Nov 09, 2018 9.380 9.800 9.270 9.380 52,203,500 -0.08(-0.85%)
Nov 08, 2018 9.580 9.650 9.440 9.460 55,796,075 -0.14(-1.46%)
Nov 07, 2018 9.600 9.600 9.450 9.600 37,346,437 +0.06(+0.63%)
Nov 06, 2018 9.460 9.570 9.410 9.540 40,927,425 +0.01(+0.10%)
Nov 05, 2018 9.380 9.570 9.350 9.530 41,266,759 +0.15(+1.60%)
Nov 02, 2018 9.360 9.450 9.260 9.380 48,499,100 +0.09(+0.97%)
Nov 01, 2018 9.540 9.550 9.260 9.290 59,779,725 -0.26(-2.72%)
Oct 31, 2018 9.620 9.670 9.430 9.550 68,503,625 +0.09(+0.95%)
Oct 30, 2018 9.310 9.560 9.270 9.460 58,045,331 +0.18(+1.94%)
Oct 29, 2018 9.360 9.590 9.170 9.280 92,256,494 +0.30(+3.34%)
Oct 26, 2018 8.960 9.060 8.860 8.980 100,639,800 -0.01(-0.11%)
Oct 25, 2018 8.520 9.000 8.460 8.990 90,392,075 +0.81(+9.90%)
Oct 24, 2018 8.500 8.600 8.170 8.180 58,744,856 -0.41(-4.77%)
Oct 23, 2018 8.300 8.640 8.230 8.590 55,395,750 +0.18(+2.14%)
Oct 22, 2018 8.380 8.450 8.270 8.410 39,790,669 -0.09(-1.06%)
Oct 19, 2018 8.320 8.525 8.190 8.500 59,831,100 -0.01(-0.12%)
Oct 18, 2018 8.740 8.760 8.500 8.510 59,660,456 -0.25(-2.85%)
Oct 17, 2018 8.800 8.860 8.640 8.760 48,786,422 -0.04(-0.45%)
Oct 16, 2018 8.870 8.890 8.730 8.800 36,767,587 -0.01(-0.11%)
Oct 15, 2018 8.670 8.850 8.660 8.810 40,172,325 +0.17(+1.97%)
Oct 12, 2018 8.950 8.950 8.550 8.640 59,308,500 -0.17(-1.93%)
Oct 11, 2018 8.820 8.990 8.760 8.810 66,145,894 -0.01(-0.11%)
Oct 10, 2018 8.950 8.980 8.810 8.820 54,089,944 -0.13(-1.45%)
Oct 09, 2018 9.230 9.310 8.950 8.950 58,339,737 -0.31(-3.35%)
Oct 08, 2018 9.100 9.280 9.090 9.260 43,642,653 +0.14(+1.54%)
Oct 05, 2018 9.150 9.220 9.100 9.120 36,952,200 -0.03(-0.33%)
Oct 04, 2018 9.130 9.220 9.090 9.150 38,888,231 +0.02(+0.22%)
Oct 03, 2018 9.270 9.310 9.130 9.130 47,004,722 -0.07(-0.76%)
Oct 02, 2018 9.270 9.340 9.180 9.200 41,803,697 -0.12(-1.29%)
Oct 01, 2018 9.430 9.440 9.300 9.320 44,852,794 +0.07(+0.76%)
Sep 28, 2018 9.220 9.280 9.090 9.250 30,987,200 +0.02(+0.22%)
Sep 27, 2018 9.300 9.330 9.200 9.230 38,392,021 -0.04(-0.43%)
Sep 26, 2018 9.380 9.410 9.270 9.270 58,594,950 -0.12(-1.28%)
Sep 25, 2018 9.530 9.560 9.370 9.390 44,405,659 -0.20(-2.09%)
Sep 24, 2018 9.780 9.850 9.520 9.590 43,167,659 -0.26(-2.64%)
Sep 21, 2018 9.840 9.940 9.780 9.850 74,488,600 +0.04(+0.41%)
Sep 20, 2018 9.830 9.930 9.710 9.810 46,310,086 +0.03(+0.31%)
Sep 19, 2018 9.610 9.830 9.610 9.780 40,099,769 +0.20(+2.09%)
Sep 18, 2018 9.540 9.610 9.480 9.580 57,054,444 +0.03(+0.31%)
Sep 17, 2018 9.440 9.600 9.430 9.550 29,541,428 +0.10(+1.06%)
Sep 14, 2018 9.380 9.480 9.360 9.450 30,013,300 +0.08(+0.85%)
Sep 13, 2018 9.380 9.410 9.310 9.370 29,253,516 +0.03(+0.32%)
Sep 12, 2018 9.310 9.420 9.280 9.340 25,448,836 +0.03(+0.32%)
Sep 11, 2018 9.350 9.360 9.220 9.310 27,155,962 -0.07(-0.75%)
Sep 10, 2018 9.310 9.490 9.300 9.380 30,419,032 +0.11(+1.19%)
Sep 07, 2018 9.410 9.490 9.250 9.270 51,229,900 -0.16(-1.70%)
Sep 06, 2018 9.480 9.550 9.400 9.430 29,519,097 -0.06(-0.63%)
Sep 05, 2018 9.470 9.550 9.320 9.490 44,541,709 +0.02(+0.21%)
Sep 04, 2018 9.530 9.580 9.360 9.470 54,107,494 -0.01(-0.11%)
Aug 31, 2018 9.480 9.480 9.480 0 -0.22(-2.27%)
Aug 30, 2018 9.870 9.910 9.670 9.700 48,532,666 -0.27(-2.71%)
Aug 29, 2018 10.01 10.02 9.900 9.970 37,321,928 -0.04(-0.40%)
Aug 28, 2018 10.08 10.09 9.950 10.01 33,842,281 +0.02(+0.20%)
Aug 27, 2018 9.750 10.04 9.730 9.990 49,759,791 +0.31(+3.20%)
Aug 24, 2018 9.650 9.700 9.610 9.680 18,380,000 +0.05(+0.52%)
Aug 23, 2018 9.670 9.690 9.580 9.630 31,511,447 -0.06(-0.62%)
Aug 22, 2018 9.790 9.820 9.680 9.690 30,798,012 -0.17(-1.72%)
Aug 21, 2018 9.770 9.900 9.690 9.860 46,410,862 +0.14(+1.44%)
Aug 20, 2018 9.560 9.740 9.560 9.720 25,249,441 +0.17(+1.78%)
Aug 17, 2018 9.530 9.600 9.460 9.550 32,742,900 +0.04(+0.42%)
Aug 16, 2018 9.500 9.600 9.490 9.510 28,856,644 +0.06(+0.63%)
Aug 15, 2018 9.460 9.500 9.350 9.450 36,292,847 -0.05(-0.53%)
Aug 14, 2018 9.510 9.610 9.450 9.500 37,654,850 +0.04(+0.42%)
Aug 13, 2018 9.740 9.750 9.420 9.460 66,566,769 -0.28(-2.87%)
Aug 10, 2018 9.910 9.910 9.720 9.740 39,180,400 -0.17(-1.72%)
Aug 09, 2018 10.06 10.07 9.900 9.910 35,671,812 -0.14(-1.39%)
Aug 08, 2018 10.05 10.10 10.04 10.05 22,601,601 -0.03(-0.30%)
Aug 07, 2018 10.04 10.10 10.02 10.08 27,961,031 +0.05(+0.50%)
Aug 06, 2018 10.00 10.05 9.970 10.03 22,245,452 -0.01(-0.10%)
Aug 03, 2018 9.930 10.06 9.930 10.04 25,925,100 +0.12(+1.21%)
Aug 02, 2018 9.900 9.980 9.840 9.920 40,316,145 +0.02(+0.20%)
Aug 01, 2018 10.06 10.08 9.820 9.900 44,120,166 -0.14(-1.39%)
Jul 31, 2018 10.11 10.11 10.00 10.04 38,023,756 -0.03(-0.30%)
Jul 30, 2018 9.960 10.10 9.930 10.07 35,875,459 +0.14(+1.41%)
Jul 27, 2018 9.960 10.05 9.910 9.930 46,178,700 +0.04(+0.40%)
Jul 26, 2018 10.14 10.16 9.840 9.890 103,868,154 -0.63(-5.99%)
Jul 25, 2018 10.32 10.57 10.12 10.52 92,660,798 -0.05(-0.47%)
Jul 24, 2018 10.51 10.74 10.50 10.57 47,300,136 +0.10(+0.96%)
Jul 23, 2018 10.56 10.56 10.42 10.47 34,935,583 -0.09(-0.85%)
Jul 20, 2018 10.68 10.72 10.51 10.56 41,673,254 -0.26(-2.40%)
Jul 19, 2018 10.89 10.90 10.77 10.82 40,293,550 -0.05(-0.46%)
Jul 18, 2018 10.85 10.89 10.81 10.87 36,414,813 +0.01(+0.09%)
Jul 17, 2018 10.80 10.90 10.80 10.86 37,582,515 +0.01(+0.09%)
Jul 16, 2018 10.95 10.97 10.76 10.85 46,156,833 -0.13(-1.18%)
Jul 13, 2018 11.02 11.05 10.91 10.98 36,567,189 -0.07(-0.63%)
Jul 12, 2018 11.10 11.14 11.00 11.05 27,022,450 -0.02(-0.18%)
Jul 11, 2018 11.15 11.17 11.05 11.07 30,025,081 -0.18(-1.60%)
Jul 10, 2018 11.20 11.26 11.17 11.25 21,219,419 +0.05(+0.45%)
Jul 09, 2018 11.10 11.26 11.03 11.20 23,912,436 +0.14(+1.27%)
Jul 06, 2018 11.04 11.10 10.92 11.06 25,671,874 +0.01(+0.09%)
Jul 05, 2018 11.10 11.14 11.02 11.05 30,255,047 +0.06(+0.55%)
Jul 03, 2018 10.99 10.99 10.99 0 -0.11(-0.99%)
Jul 02, 2018 11.02 11.11 10.91 11.10 37,879,114 +0.03(+0.27%)
Jun 29, 2018 11.32 11.37 11.03 11.07 44,718,473 -0.21(-1.86%)
Jun 28, 2018 11.37 11.40 11.15 11.28 43,835,847 -0.14(-1.23%)
Jun 27, 2018 11.54 11.64 11.40 11.42 27,240,981 -0.10(-0.87%)
Jun 26, 2018 11.56 11.63 11.49 11.52 36,627,272 +0.02(+0.17%)
Jun 25, 2018 11.63 11.67 11.38 11.50 36,093,088 -0.15(-1.29%)
Jun 22, 2018 11.75 11.87 11.62 11.65 38,207,303 -0.06(-0.51%)
Jun 21, 2018 11.80 11.83 11.64 11.71 33,312,056 -0.16(-1.35%)
Jun 20, 2018 11.97 12.05 11.83 11.87 31,961,242 -0.02(-0.17%)
Jun 19, 2018 11.82 11.89 11.67 11.89 40,061,175 -0.10(-0.83%)
Jun 18, 2018 11.82 12.04 11.81 11.99 32,705,092 +0.11(+0.93%)
Jun 15, 2018 12.03 11.89 11.88 56,326,835 -0.01(-0.08%)
Jun 14, 2018 12.00 12.01 11.84 11.89 34,521,000 -0.13(-1.08%)
Jun 13, 2018 12.10 12.10 11.96 12.02 28,406,725 -0.09(-0.74%)
Jun 12, 2018 12.07 12.15 12.03 12.11 51,393,299 +0.08(+0.67%)
Jun 11, 2018 12.10 12.14 12.02 12.03 30,395,110 -0.07(-0.58%)
Jun 08, 2018 12.04 12.12 12.00 12.10 28,371,881 +0.07(+0.58%)
Jun 07, 2018 11.97 12.15 11.96 12.03 46,889,752 +0.06(+0.50%)
Jun 06, 2018 12.00 11.97 31,108,546 +0.14(+1.18%)
Jun 05, 2018 11.74 11.87 11.68 11.83 31,036,462 +0.09(+0.77%)
Jun 04, 2018 11.74 11.79 11.70 11.74 25,139,045 +0.03(+0.26%)
Jun 01, 2018 11.67 11.77 11.61 11.71 35,406,189 +0.16(+1.39%)
May 31, 2018 11.65 11.73 11.36 11.55 61,491,585 +0.00(+0.00%)
May 30, 2018 11.53 11.61 11.47 11.55 25,553,593 +0.11(+0.96%)
May 29, 2018 11.60 11.62 11.36 11.44 31,318,788 -0.07(-0.61%)
May 25, 2018 11.51 11.51 11.51 0 -0.11(-0.95%)
May 24, 2018 11.45 11.65 11.44 11.62 34,876,334 +0.18(+1.57%)
May 23, 2018 11.50 11.55 11.33 11.44 23,593,369 -0.08(-0.69%)
May 22, 2018 11.58 11.63 11.51 11.52 22,360,385 +0.01(+0.09%)
May 21, 2018 11.42 11.55 11.39 11.51 31,010,635 +0.18(+1.59%)
May 18, 2018 11.44 11.47 11.30 11.33 23,893,731 -0.13(-1.13%)
May 17, 2018 11.40 11.48 11.38 11.46 20,738,362 +0.06(+0.53%)
May 16, 2018 11.21 11.40 11.20 11.40 28,971,588 +0.18(+1.60%)
May 15, 2018 11.10 11.25 11.06 11.22 26,948,864 +0.04(+0.36%)
May 14, 2018 11.23 11.29 11.17 11.18 27,890,453 -0.01(-0.09%)
May 11, 2018 11.22 11.24 11.16 11.19 19,837,675 -0.02(-0.18%)
May 10, 2018 11.04 11.25 11.02 11.21 32,019,365 +0.15(+1.36%)
May 09, 2018 11.21 11.28 11.02 11.06 43,723,242 -0.21(-1.86%)
May 08, 2018 11.32 11.37 11.23 11.27 25,749,373 -0.07(-0.62%)
May 07, 2018 11.36 11.44 11.31 11.34 27,535,931 -0.02(-0.18%)
May 04, 2018 11.16 11.41 11.09 11.36 32,043,468 +0.16(+1.43%)
May 03, 2018 11.17 11.21 10.97 11.20 38,895,604 -0.01(-0.09%)
May 02, 2018 11.26 11.27 11.12 11.21 41,896,467 -0.05(-0.44%)
May 01, 2018 11.25 11.35 11.10 11.26 61,429,841 +0.02(+0.18%)
Apr 30, 2018 11.53 11.72 11.22 11.24 66,087,940 -0.25(-2.18%)
Apr 27, 2018 11.40 11.56 11.38 11.49 33,375,943 +0.06(+0.52%)
Apr 26, 2018 11.42 11.53 11.29 11.43 80,662,598 +0.32(+2.88%)
Apr 25, 2018 10.96 11.16 10.87 11.11 40,308,225 +0.15(+1.37%)
Apr 24, 2018 11.05 11.17 10.93 10.96 39,619,482 -0.08(-0.72%)
Apr 23, 2018 10.84 11.04 10.83 11.04 31,920,795 +0.22(+2.03%)
Apr 20, 2018 11.01 11.03 10.78 10.82 44,930,027 -0.14(-1.28%)
Apr 19, 2018 11.18 11.25 10.85 10.96 49,140,073 -0.37(-3.27%)
Apr 18, 2018 11.38 11.48 11.30 11.33 46,210,957 -0.05(-0.44%)
Apr 17, 2018 11.43 11.45 11.30 11.38 30,903,615 +0.00(+0.00%)
Apr 16, 2018 11.36 11.45 11.27 11.38 32,802,518 +0.10(+0.89%)
Apr 13, 2018 11.35 11.39 11.23 11.28 34,598,783 -0.03(-0.27%)
Apr 12, 2018 11.50 11.54 11.25 11.31 47,129,032 -0.12(-1.05%)
Apr 11, 2018 11.38 11.49 11.30 11.43 32,978,938 -0.02(-0.17%)
Apr 10, 2018 11.44 11.55 11.41 11.45 43,995,216 +0.20(+1.78%)
Apr 09, 2018 11.25 11.38 11.20 11.25 36,459,390 +0.07(+0.63%)
Apr 06, 2018 11.28 11.35 11.07 11.18 31,920,686 -0.17(-1.50%)
Apr 05, 2018 11.34 11.38 11.23 11.35 28,666,753 +0.02(+0.18%)
Apr 04, 2018 10.87 11.36 10.80 11.33 44,827,911 +0.18(+1.61%)
Apr 03, 2018 11.01 11.18 10.90 11.15 42,521,256 +0.29(+2.67%)
Apr 02, 2018 11.06 11.09 10.70 10.86 43,596,293 -0.22(-1.99%)
Mar 29, 2018 11.08 11.08 11.08 0 +0.22(+2.03%)
Mar 28, 2018 10.83 10.95 10.73 10.86 42,263,662 +0.03(+0.28%)
Mar 27, 2018 10.85 10.92 10.72 10.83 40,677,215 +0.00(+0.00%)
Mar 26, 2018 10.74 10.87 10.68 10.83 52,325,462 +0.27(+2.56%)
Mar 23, 2018 10.79 10.85 10.51 10.56 39,950,867 -0.19(-1.77%)
Mar 22, 2018 11.00 11.06 10.73 10.75 51,271,674 -0.35(-3.15%)
Mar 21, 2018 11.00 11.19 10.93 11.10 38,547,344 +0.11(+1.00%)
Mar 20, 2018 11.05 11.12 10.97 10.99 45,611,913 -0.02(-0.18%)
Mar 19, 2018 11.15 11.17 10.87 11.01 63,122,075 -0.14(-1.26%)
Mar 16, 2018 11.12 11.22 11.06 11.15 80,684,224 +0.08(+0.72%)
Mar 15, 2018 11.05 11.25 10.95 11.07 47,644,498 +0.05(+0.45%)
Mar 14, 2018 11.25 11.44 11.01 11.02 91,974,991 +0.24(+2.23%)
Mar 13, 2018 10.84 10.98 10.73 10.78 44,443,298 -0.03(-0.28%)
Mar 12, 2018 10.69 10.85 10.68 10.81 33,788,068 +0.08(+0.75%)
Mar 09, 2018 10.63 10.72 10.57 10.73 26,684,375 +0.12(+1.13%)
Mar 08, 2018 10.65 10.68 10.48 10.61 26,937,008 -0.02(-0.19%)
Mar 07, 2018 10.64 10.63 29,925,574 +0.00(+0.00%)
Mar 06, 2018 10.65 10.68 10.47 10.63 30,621,781 +0.05(+0.47%)
Mar 05, 2018 10.31 10.63 10.30 10.58 44,010,947 +0.18(+1.73%)
Mar 02, 2018 10.24 10.42 10.14 10.40 60,491,864 +0.11(+1.07%)
Mar 01, 2018 10.65 10.69 10.20 10.29 75,817,293 -0.32(-3.02%)
Feb 28, 2018 10.68 10.79 10.57 10.61 41,319,079 +0.00(+0.00%)
Feb 27, 2018 10.93 10.99 10.60 10.61 43,453,604 -0.28(-2.57%)
Feb 26, 2018 10.74 10.95 10.70 10.89 27,099,621 +0.19(+1.78%)
Feb 23, 2018 10.67 10.71 10.62 10.70 21,786,781 +0.07(+0.66%)
Feb 22, 2018 10.63 25,395,918 +0.03(+0.28%)
Feb 21, 2018 10.65 10.75 10.59 10.60 36,018,250 -0.03(-0.28%)
Feb 20, 2018 10.58 10.66 10.57 10.63 27,612,725 +0.02(+0.19%)
Feb 16, 2018 10.61 10.61 10.61 0 -0.15(-1.39%)
Feb 15, 2018 10.74 10.64 10.76 28,204,681 +0.02(+0.19%)
Feb 14, 2018 10.55 10.75 10.50 10.74 27,786,604 +0.15(+1.42%)
Feb 13, 2018 10.53 10.59 36,879,602 -0.11(-1.03%)
Feb 12, 2018 10.67 10.82 10.54 10.70 48,994,027 +0.17(+1.61%)
Feb 09, 2018 10.57 10.64 10.24 10.53 72,103,620 +0.10(+0.96%)
Feb 08, 2018 10.79 10.86 10.42 10.43 73,968,525 -0.33(-3.07%)
Feb 07, 2018 10.75 11.04 10.70 10.76 68,024,472 +0.00(+0.00%)
Feb 06, 2018 10.27 10.79 10.21 10.76 139,870,520 +0.40(+3.86%)
Feb 05, 2018 10.78 10.78 10.35 10.36 96,403,895 -0.35(-3.27%)
Feb 02, 2018 10.88 10.88 10.62 10.71 72,312,922 -0.21(-1.92%)
Feb 01, 2018 10.95 10.96 10.85 10.92 41,344,866 -0.05(-0.46%)
Jan 31, 2018 11.09 11.12 10.91 10.97 57,595,128 -0.09(-0.81%)
Jan 30, 2018 11.09 11.14 11.05 11.06 52,059,042 -0.06(-0.54%)
Jan 29, 2018 11.42 11.47 11.11 11.12 55,087,680 -0.53(-4.55%)
Jan 26, 2018 11.59 11.70 11.50 11.65 52,496,001 +0.08(+0.69%)
Jan 25, 2018 11.93 11.93 11.44 11.57 114,862,698 -0.48(-3.98%)
Jan 24, 2018 12.00 12.09 11.92 12.05 64,059,335 +0.09(+0.75%)
Jan 23, 2018 12.03 12.03 11.90 11.96 51,813,953 -0.06(-0.50%)
Jan 22, 2018 12.02 12.08 11.90 12.02 52,835,774 +0.02(+0.17%)
Jan 19, 2018 12.12 12.12 11.91 12.00 51,303,747 -0.07(-0.58%)
Jan 18, 2018 12.18 12.20 12.02 12.07 66,524,412 -0.11(-0.90%)
Jan 17, 2018 12.58 12.58 12.11 12.18 132,400,027 -0.92(-7.02%)
Jan 16, 2018 13.31 13.43 13.01 13.10 53,874,526 -0.13(-0.98%)
Jan 12, 2018 13.23 13.23 13.23 0 +0.07(+0.53%)
Jan 11, 2018 13.02 13.20 13.00 13.16 28,338,873 +0.13(+1.00%)
Jan 10, 2018 13.03 56,507,133 -0.05(-0.38%)
Jan 09, 2018 13.18 13.22 13.08 13.08 27,921,841 -0.07(-0.53%)
Jan 08, 2018 13.21 13.22 13.11 13.15 33,823,311 -0.05(-0.38%)
Jan 05, 2018 13.06 13.22 13.04 13.20 46,121,873 +0.22(+1.69%)
Jan 04, 2018 12.78 13.04 12.77 12.98 37,473,297 +0.22(+1.72%)
Jan 03, 2018 12.68 12.80 12.67 12.76 29,764,560 +0.10(+0.79%)
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.