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
)
12.08
-0.03 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 27, 2004
7.745
7.933
7.563
7.819
18,557,138
+0.05(+0.66%)
Feb 26, 2004
7.717
7.779
7.592
7.768
15,631,219
+0.00(+0.00%)
Feb 25, 2004
7.728
7.791
7.637
7.768
22,617,446
+0.04(+0.52%)
Feb 24, 2004
7.922
7.922
7.615
7.728
23,054,426
-0.22(-2.79%)
Feb 23, 2004
8.058
8.058
7.922
7.950
14,226,905
-0.11(-1.34%)
Feb 20, 2004
8.223
8.234
7.956
8.058
15,724,242
-0.16(-1.94%)
Feb 19, 2004
8.217
8.325
8.212
8.217
13,041,168
+0.03(+0.42%)
Feb 18, 2004
8.263
8.297
8.183
8.183
10,226,385
-0.11(-1.30%)
Feb 17, 2004
8.189
8.360
8.172
8.291
9,756,345
+0.13(+1.53%)
Feb 13, 2004
8.240
8.325
8.132
8.166
9,181,501
-0.11(-1.31%)
Feb 12, 2004
8.354
8.399
8.246
8.274
16,805,174
-0.05(-0.61%)
Feb 11, 2004
8.223
8.371
8.104
8.325
19,674,646
+0.14(+1.74%)
Feb 10, 2004
8.018
8.223
8.013
8.183
17,590,858
+0.13(+1.62%)
Feb 09, 2004
8.024
8.132
7.979
8.052
10,912,012
-0.07(-0.84%)
Feb 06, 2004
8.075
8.126
7.956
8.121
26,674,238
+0.07(+0.92%)
Feb 05, 2004
7.961
8.070
7.848
8.047
20,913,488
+0.15(+1.87%)
Feb 04, 2004
7.711
7.973
7.626
7.899
43,390,784
+0.10(+1.24%)
Feb 03, 2004
7.899
7.922
7.745
7.802
41,189,884
-0.13(-1.65%)
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
.