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
Official Closing 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, 2018
8.640
8.786
8.408
8.423
88,194,608
-0.19(-2.18%)
Apr 27, 2018
8.543
8.662
8.528
8.610
44,540,324
+0.04(+0.52%)
Apr 26, 2018
8.557
8.640
8.460
8.565
107,644,544
+0.24(+2.88%)
Apr 25, 2018
8.213
8.363
8.145
8.325
53,791,476
+0.11(+1.37%)
Apr 24, 2018
8.280
8.370
8.190
8.213
52,872,344
-0.06(-0.72%)
Apr 23, 2018
8.123
8.273
8.115
8.273
42,598,424
+0.16(+2.03%)
Apr 20, 2018
8.250
8.265
8.078
8.108
59,959,292
-0.10(-1.28%)
Apr 19, 2018
8.378
8.430
8.130
8.213
65,577,612
-0.16(-1.97%)
Apr 18, 2018
8.415
8.489
8.355
8.378
62,496,092
-0.04(-0.44%)
Apr 17, 2018
8.452
8.466
8.355
8.415
41,794,312
+0.00(+0.00%)
Apr 16, 2018
8.400
8.466
8.333
8.415
44,362,404
+0.07(+0.89%)
Apr 13, 2018
8.392
8.422
8.304
8.341
46,791,692
-0.02(-0.27%)
Apr 12, 2018
8.503
8.533
8.318
8.363
63,737,704
-0.09(-1.05%)
Apr 11, 2018
8.415
8.496
8.355
8.452
44,600,996
-0.01(-0.17%)
Apr 10, 2018
8.459
8.540
8.437
8.466
59,499,504
+0.15(+1.78%)
Apr 09, 2018
8.318
8.415
8.282
8.318
49,307,992
+0.05(+0.63%)
Apr 06, 2018
8.341
8.392
8.185
8.267
43,169,808
-0.13(-1.50%)
Apr 05, 2018
8.385
8.415
8.304
8.392
38,769,160
+0.01(+0.18%)
Apr 04, 2018
8.038
8.400
7.986
8.378
60,625,652
+0.13(+1.61%)
Apr 03, 2018
8.141
8.267
8.060
8.245
57,506,108
+0.21(+2.67%)
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
.