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
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2010
7.262
7.398
7.154
7.262
139,868,160
-0.11(-1.54%)
Jul 29, 2010
7.410
7.455
7.234
7.376
30,403
+0.03(+0.46%)
Jul 28, 2010
7.342
7.438
7.313
7.342
19,677
-0.07(-0.92%)
Jul 27, 2010
7.410
7.495
7.307
7.410
160,504
+0.05(+0.70%)
Jul 26, 2010
7.290
7.478
7.251
7.359
220,646,432
+0.13(+1.73%)
Jul 23, 2010
6.875
7.251
7.023
7.234
284,183,168
+0.36(+5.21%)
Jul 22, 2010
6.688
6.949
6.682
6.875
140,756
+0.31(+4.68%)
Jul 21, 2010
6.722
6.756
6.500
6.568
118,816,016
-0.11(-1.70%)
Jul 20, 2010
6.682
6.688
6.398
6.682
93,276,272
+0.15(+2.35%)
Jul 19, 2010
6.449
6.580
6.386
6.528
87,623,280
+0.08(+1.23%)
Jul 16, 2010
6.449
6.699
6.426
6.449
121,168,136
-0.23(-3.41%)
Jul 15, 2010
6.745
6.767
6.545
6.676
115,976,584
-0.04(-0.59%)
Jul 14, 2010
6.608
6.779
6.563
6.716
63,041
+0.09(+1.29%)
Jul 13, 2010
6.523
6.716
6.403
6.631
120,959
+0.32(+5.05%)
Jul 12, 2010
6.164
6.329
6.159
6.312
98,888,888
+0.14(+2.30%)
Jul 09, 2010
6.170
6.221
5.994
6.170
89,211,944
+0.13(+2.17%)
Jul 08, 2010
6.096
6.159
5.943
6.039
109,587,976
+0.02(+0.28%)
Jul 07, 2010
5.806
6.045
5.783
6.022
127,527,072
+0.24(+4.23%)
Jul 06, 2010
5.926
6.011
5.710
5.778
44,288
-0.07(-1.17%)
Jul 02, 2010
5.846
6.045
5.772
5.846
125,918,856
-0.09(-1.44%)
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
.