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
)
12.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2008
4.669
4.788
4.646
4.697
116,956,776
+0.08(+1.72%)
Apr 29, 2008
4.675
4.766
4.595
4.618
110,880,400
-0.05(-1.10%)
Apr 28, 2008
4.635
4.788
4.606
4.669
299,800,800
+0.40(+9.47%)
Apr 25, 2008
4.663
4.680
4.259
4.265
399,517,152
-0.51(-10.71%)
Apr 24, 2008
4.561
4.999
4.441
4.777
425,137,920
+0.51(+11.85%)
Apr 23, 2008
4.413
4.453
4.185
4.271
147,382,144
-0.08(-1.83%)
Apr 22, 2008
4.379
4.470
4.276
4.350
111,342,968
-0.05(-1.04%)
Apr 21, 2008
4.265
4.419
4.242
4.396
132,461,480
+0.16(+3.76%)
Apr 18, 2008
4.163
4.265
4.157
4.237
167,416,320
+0.11(+2.62%)
Apr 17, 2008
4.060
4.157
4.026
4.129
113,942,592
+0.04(+0.97%)
Apr 16, 2008
3.952
4.100
3.935
4.089
111,571,656
+0.18(+4.51%)
Apr 15, 2008
3.884
3.930
3.793
3.912
78,834,504
+0.06(+1.47%)
Apr 14, 2008
3.804
3.884
3.804
3.856
69,517,960
+0.05(+1.35%)
Apr 11, 2008
3.748
3.856
3.736
3.804
81,601,360
-0.03(-0.74%)
Apr 10, 2008
3.821
3.878
3.753
3.833
83,467,112
+0.01(+0.30%)
Apr 09, 2008
3.947
3.981
3.782
3.821
97,059,832
-0.11(-2.75%)
Apr 08, 2008
3.804
3.992
3.793
3.930
195,359,168
+0.10(+2.67%)
Apr 07, 2008
3.839
3.907
3.753
3.827
123,237,472
+0.14(+3.70%)
Apr 04, 2008
3.657
3.708
3.526
3.691
117,578,448
+0.02(+0.46%)
Apr 03, 2008
3.452
3.674
3.440
3.674
119,100,832
+0.19(+5.38%)
Apr 02, 2008
3.384
3.600
3.372
3.486
114,706,896
+0.09(+2.68%)
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
.