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 (%)
Oct 31, 2005
4.578
4.794
4.572
4.731
51,276,996
+0.17(+3.74%)
Oct 28, 2005
4.595
4.675
4.538
4.561
39,526,020
-0.07(-1.47%)
Oct 27, 2005
4.834
4.834
4.623
4.629
28,552,636
-0.22(-4.46%)
Oct 26, 2005
4.908
4.913
4.834
4.845
31,155,524
-0.06(-1.27%)
Oct 25, 2005
4.908
4.925
4.834
4.908
25,282,232
+0.02(+0.35%)
Oct 24, 2005
4.788
4.913
4.743
4.891
33,993,872
+0.20(+4.24%)
Oct 21, 2005
4.794
4.811
4.640
4.692
27,529,030
-0.10(-2.02%)
Oct 20, 2005
4.817
4.868
4.754
4.788
30,008,824
-0.03(-0.59%)
Oct 19, 2005
4.805
4.856
4.697
4.817
41,383,668
+0.00(+0.00%)
Oct 18, 2005
4.896
4.902
4.743
4.817
51,497,332
-0.11(-2.19%)
Oct 17, 2005
5.203
5.260
4.913
4.925
49,069,236
+0.03(+0.58%)
Oct 14, 2005
4.976
5.056
4.891
4.896
55,263,624
-0.22(-4.23%)
Oct 13, 2005
4.919
5.118
4.919
5.112
36,736,028
+0.17(+3.45%)
Oct 12, 2005
4.976
5.027
4.896
4.942
47,389,196
-0.01(-0.23%)
Oct 11, 2005
5.027
5.090
4.947
4.953
35,205,632
-0.13(-2.46%)
Oct 10, 2005
5.232
5.232
5.050
5.078
35,239,572
-0.17(-3.25%)
Oct 07, 2005
5.300
5.328
5.203
5.249
22,926,586
-0.05(-0.97%)
Oct 06, 2005
5.385
5.402
5.266
5.300
20,892,738
-0.06(-1.06%)
Oct 05, 2005
5.545
5.550
5.346
5.357
24,339,868
-0.20(-3.68%)
Oct 04, 2005
5.624
5.630
5.550
5.562
21,384,582
-0.06(-1.11%)
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
.