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 28, 2014
9.190
9.238
9.130
9.226
59,541,824
+0.00(+0.00%)
Feb 27, 2014
9.124
9.250
9.088
9.226
42,914,168
+0.08(+0.85%)
Feb 26, 2014
9.076
9.265
9.034
9.148
57,853,800
+0.07(+0.73%)
Feb 25, 2014
9.118
9.166
9.058
9.082
44,032,360
-0.02(-0.20%)
Feb 24, 2014
9.084
9.208
9.064
9.100
50,730,124
+0.01(+0.13%)
Feb 21, 2014
9.154
9.178
9.058
9.088
50,195,444
-0.07(-0.72%)
Feb 20, 2014
9.154
9.172
9.082
9.154
34,410,468
+0.01(+0.13%)
Feb 19, 2014
9.178
9.286
9.118
9.142
43,800,820
-0.08(-0.91%)
Feb 18, 2014
9.220
9.262
9.160
9.226
53,650,920
+0.09(+0.98%)
Feb 14, 2014
9.064
9.136
9.136
9.136
57,189,056
+0.10(+1.06%)
Feb 13, 2014
8.932
9.046
8.920
9.040
45,043,908
+0.05(+0.53%)
Feb 12, 2014
9.046
9.064
8.986
8.992
50,907,072
+0.02(+0.27%)
Feb 11, 2014
8.938
8.998
8.884
8.968
72,529,896
+0.07(+0.81%)
Feb 10, 2014
9.022
9.028
8.860
8.896
60,399,088
-0.08(-0.87%)
Feb 07, 2014
8.956
9.070
8.956
8.974
64,475,248
+0.07(+0.81%)
Feb 06, 2014
8.734
8.902
8.710
8.902
79,275,664
+0.07(+0.81%)
Feb 05, 2014
8.950
8.950
8.692
8.830
75,842,960
-0.08(-0.94%)
Feb 04, 2014
8.734
8.950
8.662
8.914
92,373,576
+0.19(+2.20%)
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
.