Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
11.77
+0.21 (+1.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
8.768
8.873
8.753
8.855
58,212,768
+0.12(+1.40%)
Oct 30, 2017
8.667
8.768
8.624
8.732
50,519,548
+0.03(+0.33%)
Oct 27, 2017
8.826
8.833
8.667
8.703
47,010,828
-0.15(-1.71%)
Oct 26, 2017
8.804
8.905
8.703
8.855
67,901,440
+0.17(+1.91%)
Oct 25, 2017
8.768
8.768
8.638
8.689
66,051,736
-0.11(-1.23%)
Oct 24, 2017
8.739
8.847
8.725
8.797
48,008,932
+0.11(+1.25%)
Oct 23, 2017
8.739
8.797
8.689
8.689
29,793,346
-0.04(-0.50%)
Oct 20, 2017
8.746
8.761
8.660
8.732
39,037,828
+0.01(+0.17%)
Oct 19, 2017
8.653
8.732
8.589
8.718
41,628,204
+0.03(+0.33%)
Oct 18, 2017
8.753
8.803
8.675
8.689
43,180,104
-0.06(-0.65%)
Oct 17, 2017
8.646
8.775
8.639
8.746
77,536,112
+0.11(+1.24%)
Oct 16, 2017
8.546
8.661
8.525
8.639
45,380,780
+0.05(+0.58%)
Oct 13, 2017
8.596
8.675
8.461
8.589
62,566,496
-0.05(-0.58%)
Oct 12, 2017
8.767
8.782
8.632
8.639
64,427,328
-0.19(-2.10%)
Oct 11, 2017
8.824
8.860
8.775
8.824
49,036,172
-0.01(-0.08%)
Oct 10, 2017
8.796
8.853
8.732
8.832
56,936,332
+0.04(+0.41%)
Oct 09, 2017
8.789
8.846
8.732
8.796
40,575,932
+0.02(+0.24%)
Oct 06, 2017
8.696
8.789
8.691
8.775
49,230,976
+0.04(+0.49%)
Oct 05, 2017
8.796
8.810
8.661
8.732
67,544,328
-0.04(-0.41%)
Oct 04, 2017
8.789
8.881
8.753
8.767
74,194,688
-0.03(-0.32%)
Oct 03, 2017
8.782
8.860
8.710
8.796
92,070,496
+0.18(+2.07%)
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
.