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
)
11.56
-0.12 (-1.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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, 2009
4.242
4.549
4.225
4.549
274,723,808
+0.35(+8.25%)
Jul 30, 2009
4.140
4.254
4.083
4.203
155,817,104
+0.15(+3.79%)
Jul 29, 2009
4.026
4.163
3.975
4.049
130,333,024
-0.01(-0.28%)
Jul 28, 2009
4.094
4.140
4.009
4.060
120,934,528
-0.01(-0.28%)
Jul 27, 2009
3.839
4.146
3.827
4.072
184,062,112
+0.22(+5.60%)
Jul 24, 2009
3.924
3.935
3.810
3.856
175,283,216
-0.11(-2.87%)
Jul 23, 2009
3.628
4.038
3.782
3.969
473,047,168
+0.34(+9.40%)
Jul 22, 2009
3.509
3.685
3.486
3.628
161,335,472
+0.10(+2.90%)
Jul 21, 2009
3.571
3.583
3.435
3.526
100,905,184
+0.01(+0.16%)
Jul 20, 2009
3.526
3.583
3.486
3.520
112,580,288
+0.03(+0.81%)
Jul 17, 2009
3.497
3.537
3.429
3.492
110,488,504
+0.01(+0.16%)
Jul 16, 2009
3.401
3.492
3.321
3.486
116,939,728
+0.05(+1.32%)
Jul 15, 2009
3.401
3.446
3.361
3.440
113,918,840
+0.12(+3.60%)
Jul 14, 2009
3.236
3.349
3.185
3.321
98,598,680
+0.09(+2.64%)
Jul 13, 2009
3.207
3.247
3.173
3.236
80,963,384
-0.02(-0.52%)
Jul 10, 2009
3.145
3.270
3.139
3.253
83,127,808
+0.05(+1.60%)
Jul 09, 2009
3.105
3.276
3.025
3.202
105,845,832
+0.16(+5.23%)
Jul 08, 2009
3.156
3.190
2.980
3.042
118,378,904
-0.10(-3.25%)
Jul 07, 2009
3.264
3.270
3.133
3.145
119,995,176
-0.13(-3.83%)
Jul 06, 2009
3.338
3.440
3.230
3.270
129,421,264
-0.08(-2.38%)
Jul 02, 2009
3.315
3.458
3.156
3.349
129,396,312
-0.01(-0.34%)
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
.