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 (%)
Nov 30, 2016
8.180
8.296
8.146
8.173
69,718,880
+0.03(+0.34%)
Nov 29, 2016
8.153
8.201
8.112
8.146
34,664,452
+0.00(+0.00%)
Nov 28, 2016
8.214
8.235
8.126
8.146
35,644,872
-0.08(-1.00%)
Nov 25, 2016
8.166
8.242
8.153
8.228
16,739,444
+0.10(+1.18%)
Nov 23, 2016
8.132
8.132
8.132
0
+0.01(+0.08%)
Nov 22, 2016
8.037
8.139
8.016
8.126
35,476,412
+0.07(+0.85%)
Nov 21, 2016
8.043
8.132
8.043
8.057
28,510,022
+0.02(+0.26%)
Nov 18, 2016
8.112
8.132
8.016
8.037
44,867,612
-0.08(-0.93%)
Nov 17, 2016
8.132
8.173
8.050
8.112
56,334,012
-0.09(-1.08%)
Nov 16, 2016
8.201
8.235
8.146
8.201
36,860,904
-0.03(-0.33%)
Nov 15, 2016
8.242
8.296
8.166
8.228
46,088,796
-0.01(-0.17%)
Nov 14, 2016
8.385
8.542
8.214
8.242
82,064,104
-0.15(-1.79%)
Nov 11, 2016
8.119
8.474
8.091
8.392
115,979,720
+0.23(+2.85%)
Nov 10, 2016
7.914
8.187
7.914
8.160
77,186,640
+0.25(+3.11%)
Nov 09, 2016
7.620
7.948
7.565
7.914
88,711,760
+0.07(+0.87%)
Nov 08, 2016
7.859
7.866
7.756
7.845
41,696,004
-0.07(-0.86%)
Nov 07, 2016
7.873
7.941
7.784
7.914
36,752,044
+0.16(+2.12%)
Nov 04, 2016
7.729
7.859
7.722
7.750
36,220,092
-0.01(-0.09%)
Nov 03, 2016
7.784
7.832
7.702
7.756
56,556,216
-0.03(-0.44%)
Nov 02, 2016
7.866
7.900
7.763
7.791
53,004,068
-0.14(-1.81%)
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
.