Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2012
6.198
6.471
6.141
6.465
238,149,456
+0.49(+8.24%)
Oct 26, 2012
5.967
5.973
5.973
5.973
75,430,320
-0.02(-0.29%)
Oct 25, 2012
6.007
6.047
5.926
5.990
102,832,304
+0.13(+2.16%)
Oct 24, 2012
5.811
5.932
5.771
5.863
85,584,696
+0.10(+1.70%)
Oct 23, 2012
5.777
5.828
5.748
5.765
56,329,536
-0.10(-1.77%)
Oct 19, 2012
6.007
6.013
5.840
5.869
70,244,744
-0.14(-2.40%)
Oct 18, 2012
5.973
6.094
5.955
6.013
76,392,888
+0.01(+0.19%)
Oct 17, 2012
5.944
6.001
5.915
6.001
50,851,096
+0.06(+1.07%)
Oct 16, 2012
5.915
5.949
5.892
5.938
56,854,640
+0.05(+0.78%)
Oct 15, 2012
5.828
5.909
5.817
5.892
45,849,968
+0.06(+0.99%)
Oct 12, 2012
5.846
5.909
5.817
5.834
41,827,116
-0.01(-0.20%)
Oct 11, 2012
5.800
5.915
5.794
5.846
68,199,400
+0.09(+1.60%)
Oct 10, 2012
5.834
5.834
5.736
5.753
58,888,560
-0.07(-1.19%)
Oct 09, 2012
5.886
5.909
5.777
5.823
66,323,876
+0.03(+0.50%)
Oct 08, 2012
5.800
5.834
5.759
5.794
44,186,308
-0.06(-1.08%)
Oct 05, 2012
5.863
5.926
5.840
5.857
70,586,032
+0.03(+0.49%)
Oct 04, 2012
5.800
5.851
5.742
5.828
81,275,312
+0.10(+1.71%)
Oct 03, 2012
5.661
5.777
5.627
5.730
88,486,360
+0.09(+1.53%)
Oct 02, 2012
5.771
5.794
5.598
5.644
109,847,928
-0.08(-1.41%)
Oct 01, 2012
5.702
5.811
5.702
5.725
57,956,396
+0.04(+0.71%)
Sep 28, 2012
5.759
5.766
5.655
5.684
77,353,400
-0.09(-1.60%)
Sep 27, 2012
5.840
5.869
5.777
5.777
44,620,160
+0.01(+0.10%)
Sep 26, 2012
5.753
5.834
5.684
5.771
76,954,632
-0.05(-0.79%)
Sep 25, 2012
5.967
5.978
5.800
5.817
63,912,452
-0.13(-2.23%)
Sep 24, 2012
5.938
5.993
5.915
5.949
49,516,016
-0.05(-0.77%)
Sep 21, 2012
6.071
6.076
5.973
5.996
61,521,428
-0.02(-0.38%)
Sep 20, 2012
6.042
6.065
5.967
6.019
49,853,668
-0.09(-1.42%)
Sep 19, 2012
6.047
6.145
6.024
6.105
73,552,560
+0.10(+1.63%)
Sep 18, 2012
5.938
6.024
5.926
6.007
60,601,992
+0.02(+0.29%)
Sep 17, 2012
5.921
6.007
5.915
5.990
55,371,808
-0.08(-1.33%)
Sep 14, 2012
6.001
6.094
5.990
6.071
97,045,704
+0.11(+1.84%)
Sep 13, 2012
5.880
5.984
5.834
5.961
88,328,048
+0.07(+1.27%)
Sep 12, 2012
5.909
5.938
5.863
5.886
48,630,168
+0.03(+0.59%)
Sep 11, 2012
5.869
5.909
5.840
5.851
48,822,560
+0.02(+0.40%)
Sep 10, 2012
5.811
5.926
5.800
5.828
75,209,840
-0.02(-0.30%)
Sep 07, 2012
5.736
5.898
5.725
5.846
105,155,680
+0.13(+2.27%)
Sep 06, 2012
5.569
5.742
5.569
5.716
117,941,824
+0.20(+3.61%)
Sep 05, 2012
5.448
5.546
5.413
5.517
70,429,424
+0.09(+1.70%)
Sep 04, 2012
5.402
5.459
5.390
5.425
65,791,900
+0.04(+0.75%)
Aug 31, 2012
5.413
5.436
5.367
5.385
48,620,352
+0.02(+0.32%)
Aug 30, 2012
5.361
5.385
5.333
5.367
28,547,058
-0.01(-0.11%)
Aug 29, 2012
5.379
5.419
5.356
5.373
45,300,436
-0.04(-0.75%)
Aug 27, 2012
5.482
5.488
5.408
5.413
39,469,420
-0.06(-1.05%)
Aug 24, 2012
5.431
5.488
5.425
5.471
33,961,596
+0.02(+0.42%)
Aug 23, 2012
5.448
5.500
5.431
5.448
40,828,292
-0.02(-0.42%)
Aug 22, 2012
5.477
5.511
5.419
5.471
46,774,516
-0.02(-0.42%)
Aug 21, 2012
5.563
5.592
5.488
5.494
45,587,300
-0.06(-1.04%)
Aug 20, 2012
5.523
5.557
5.482
5.552
67,484,264
+0.00(+0.00%)
Aug 17, 2012
5.569
5.638
5.534
5.552
59,902,656
+0.02(+0.42%)
Aug 16, 2012
5.477
5.575
5.471
5.529
59,537,984
+0.06(+1.05%)
Aug 15, 2012
5.442
5.497
5.425
5.471
36,844,348
+0.03(+0.53%)
Aug 14, 2012
5.448
5.569
5.431
5.442
82,586,544
+0.02(+0.43%)
Aug 13, 2012
5.390
5.431
5.333
5.419
36,636,640
+0.03(+0.53%)
Aug 10, 2012
5.361
5.396
5.321
5.390
34,033,196
+0.01(+0.11%)
Aug 09, 2012
5.367
5.454
5.361
5.385
53,616,248
-0.01(-0.11%)
Aug 08, 2012
5.333
5.408
5.327
5.390
39,254,652
+0.02(+0.43%)
Aug 07, 2012
5.292
5.413
5.292
5.367
75,582,408
+0.09(+1.75%)
Aug 06, 2012
5.263
5.310
5.240
5.275
41,316,712
+0.03(+0.66%)
Aug 03, 2012
5.200
5.275
5.165
5.240
67,018,060
+0.10(+1.91%)
Aug 02, 2012
5.183
5.206
5.085
5.142
78,599,776
-0.07(-1.33%)
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
.