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
)
12.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 31, 2015
9.600
9.606
9.315
9.378
51,636,080
-0.17(-1.79%)
Jul 30, 2015
9.619
9.676
9.461
9.549
55,263,036
-0.07(-0.72%)
Jul 29, 2015
9.378
9.676
9.366
9.619
82,415,096
+0.34(+3.61%)
Jul 28, 2015
9.365
9.390
9.142
9.284
90,082,528
+0.18(+1.92%)
Jul 27, 2015
8.983
9.140
8.908
9.108
70,041,632
+0.10(+1.11%)
Jul 24, 2015
9.215
9.221
8.964
9.008
41,615,072
-0.14(-1.51%)
Jul 23, 2015
9.233
9.309
9.133
9.146
47,023,756
+0.12(+1.32%)
Jul 22, 2015
9.071
9.083
8.983
9.027
49,370,680
-0.06(-0.62%)
Jul 21, 2015
9.096
9.108
9.046
9.083
30,874,372
-0.04(-0.41%)
Jul 20, 2015
9.208
9.233
9.096
9.121
40,619,832
-0.08(-0.82%)
Jul 17, 2015
9.083
9.196
9.064
9.196
50,667,968
+0.08(+0.82%)
Jul 16, 2015
9.227
9.259
9.046
9.121
54,201,196
-0.11(-1.22%)
Jul 15, 2015
9.284
9.302
9.148
9.233
34,971,452
-0.04(-0.41%)
Jul 14, 2015
9.208
9.302
9.133
9.271
33,274,716
+0.11(+1.16%)
Jul 13, 2015
9.165
9.171
9.027
9.165
31,687,588
+0.10(+1.10%)
Jul 10, 2015
9.064
9.102
8.971
9.064
32,098,498
+0.09(+1.05%)
Jul 09, 2015
9.140
9.152
8.933
8.971
47,378,004
-0.03(-0.28%)
Jul 08, 2015
9.183
9.215
8.933
8.996
67,504,208
-0.30(-3.23%)
Jul 07, 2015
9.246
9.324
9.089
9.296
44,970,132
+0.04(+0.41%)
Jul 06, 2015
9.233
9.327
9.202
9.259
36,117,968
-0.05(-0.54%)
Jul 02, 2015
9.396
9.309
9.309
9.309
29,524,706
-0.08(-0.80%)
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
.