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
)
12.28
-0.10 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2016
8.511
8.694
8.505
8.545
88,527,224
-0.03(-0.39%)
Jul 28, 2016
8.626
8.680
8.403
8.579
210,580,480
-0.76(-8.16%)
Jul 27, 2016
9.355
9.443
9.281
9.342
51,280,908
-0.01(-0.14%)
Jul 26, 2016
9.267
9.369
9.240
9.355
42,174,932
+0.12(+1.32%)
Jul 25, 2016
9.254
9.314
9.187
9.234
39,289,780
-0.01(-0.07%)
Jul 22, 2016
9.294
9.300
9.154
9.240
37,645,124
-0.05(-0.57%)
Jul 21, 2016
9.260
9.374
9.254
9.294
61,064,580
+0.12(+1.31%)
Jul 20, 2016
9.087
9.200
9.053
9.174
33,832,740
+0.06(+0.66%)
Jul 19, 2016
9.053
9.160
9.013
9.114
39,214,456
+0.00(+0.00%)
Jul 18, 2016
9.053
9.134
8.960
9.114
33,768,640
+0.05(+0.59%)
Jul 15, 2016
9.100
9.127
9.033
9.060
29,275,898
-0.01(-0.15%)
Jul 14, 2016
9.060
9.147
9.047
9.073
47,515,580
+0.07(+0.82%)
Jul 13, 2016
9.007
9.020
8.887
9.000
40,110,052
+0.02(+0.22%)
Jul 12, 2016
8.933
9.040
8.933
8.980
46,909,048
+0.12(+1.36%)
Jul 11, 2016
8.793
8.900
8.766
8.860
42,875,264
+0.12(+1.37%)
Jul 08, 2016
8.606
8.793
8.513
8.740
68,815,352
+0.23(+2.67%)
Jul 07, 2016
8.392
8.573
8.392
8.513
50,134,356
+0.12(+1.43%)
Jul 06, 2016
8.226
8.399
8.152
8.392
52,551,324
+0.11(+1.37%)
Jul 05, 2016
8.392
8.406
8.219
8.279
45,295,044
-0.21(-2.52%)
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
.