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
)
10.78
-0.14 (-1.28%)
Streaming Delayed Price
Updated: 2:54 PM EDT, Sep 20, 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 29, 2002
6.232
6.439
6.221
6.372
13,661,835
+0.20(+3.17%)
Nov 27, 2002
6.187
6.277
6.092
6.176
17,680,200
+0.12(+1.94%)
Nov 26, 2002
6.092
6.383
6.008
6.059
39,024,632
-0.03(-0.55%)
Nov 25, 2002
5.812
6.098
5.796
6.092
29,216,684
+0.38(+6.56%)
Nov 22, 2002
5.488
5.846
5.482
5.717
26,812,914
-0.06(-1.07%)
Nov 21, 2002
5.040
5.840
5.028
5.779
57,987,080
+0.78(+15.57%)
Nov 20, 2002
4.804
5.051
4.788
5.000
15,415,729
+0.21(+4.44%)
Nov 19, 2002
4.905
4.911
4.765
4.788
17,071,758
-0.14(-2.84%)
Nov 18, 2002
4.916
4.978
4.872
4.928
12,287,258
+0.08(+1.73%)
Nov 15, 2002
4.816
4.978
4.776
4.844
15,639,140
-0.08(-1.70%)
Nov 14, 2002
4.883
5.012
4.855
4.928
14,331,712
+0.16(+3.29%)
Nov 13, 2002
4.838
4.872
4.709
4.771
25,138,670
-0.06(-1.27%)
Nov 12, 2002
4.816
4.905
4.765
4.832
13,286,626
+0.07(+1.53%)
Nov 11, 2002
4.860
4.866
4.726
4.760
11,193,597
-0.13(-2.75%)
Nov 08, 2002
4.972
5.068
4.760
4.894
14,096,157
-0.03(-0.68%)
Nov 07, 2002
5.185
5.208
4.900
4.928
22,444,164
-0.31(-5.88%)
Nov 06, 2002
5.034
5.319
5.017
5.236
26,594,326
+0.25(+5.06%)
Nov 05, 2002
4.799
5.028
4.793
4.984
19,126,748
+0.19(+3.97%)
Nov 04, 2002
4.877
5.023
4.765
4.793
16,232,582
+0.07(+1.54%)
Nov 01, 2002
4.720
4.810
4.653
4.720
14,349,570
-0.02(-0.35%)
Oct 31, 2002
4.788
4.838
4.687
4.737
16,643,687
+0.02(+0.48%)
Oct 30, 2002
4.704
4.782
4.625
4.715
13,229,836
+0.04(+0.84%)
Oct 29, 2002
4.916
4.956
4.676
4.676
19,195,326
-0.24(-4.90%)
Oct 28, 2002
4.939
5.084
4.900
4.916
14,402,610
+0.03(+0.69%)
Oct 25, 2002
4.760
4.950
4.698
4.883
17,049,256
-0.08(-1.58%)
Oct 24, 2002
5.096
5.258
4.900
4.961
19,047,634
-0.17(-3.38%)
Oct 23, 2002
5.247
5.264
4.967
5.135
26,558,966
-0.13(-2.45%)
Oct 22, 2002
5.342
5.583
5.185
5.264
34,053,688
-0.08(-1.57%)
Oct 21, 2002
4.748
5.348
4.620
5.348
39,727,724
+0.72(+15.62%)
Oct 18, 2002
4.754
4.754
4.480
4.625
20,757,596
-0.13(-2.71%)
Oct 17, 2002
4.905
5.012
4.726
4.754
26,901,494
+0.13(+2.78%)
Oct 16, 2002
5.023
5.079
4.491
4.625
48,237,528
-0.34(-6.88%)
Oct 15, 2002
4.872
4.967
4.676
4.967
38,903,728
+0.53(+11.85%)
Oct 14, 2002
4.664
4.664
4.261
4.440
31,028,618
-0.22(-4.69%)
Oct 11, 2002
4.480
4.900
4.446
4.659
48,338,252
+0.40(+9.47%)
Oct 10, 2002
4.088
4.334
3.976
4.256
47,416,928
+0.25(+6.29%)
Oct 09, 2002
4.216
4.222
3.864
4.004
84,800,712
-0.34(-7.74%)
Oct 08, 2002
4.760
4.765
4.205
4.340
51,989,624
-0.42(-8.82%)
Oct 07, 2002
4.849
4.900
4.704
4.760
18,398,832
-0.09(-1.85%)
Oct 04, 2002
5.129
5.168
4.760
4.849
32,218,358
-0.28(-5.46%)
Oct 03, 2002
5.208
5.224
5.051
5.129
17,592,872
-0.10(-1.82%)
Oct 02, 2002
5.476
5.476
5.180
5.224
20,522,756
-0.32(-5.76%)
Oct 01, 2002
5.420
5.594
5.230
5.544
23,604,258
+0.06(+1.02%)
Sep 30, 2002
5.392
5.583
5.264
5.488
23,431,744
+0.10(+1.77%)
Sep 27, 2002
5.499
5.588
5.320
5.392
14,769,248
-0.27(-4.75%)
Sep 26, 2002
5.639
5.745
5.532
5.661
20,417,926
+0.08(+1.40%)
Sep 25, 2002
5.376
5.684
5.376
5.583
25,557,812
+0.35(+6.75%)
Sep 24, 2002
5.247
5.392
5.174
5.230
19,521,244
-0.18(-3.31%)
Sep 23, 2002
5.482
5.482
5.308
5.409
15,603,959
-0.06(-1.13%)
Sep 20, 2002
5.527
5.583
5.336
5.471
24,862,398
-0.06(-1.01%)
Sep 19, 2002
5.600
5.672
5.437
5.527
20,772,418
-0.22(-3.80%)
Sep 18, 2002
5.768
5.852
5.555
5.745
25,026,340
-0.12(-2.01%)
Sep 17, 2002
6.104
6.165
5.801
5.863
19,804,840
-0.12(-2.06%)
Sep 16, 2002
5.964
6.059
5.908
5.986
14,891,758
+0.02(+0.38%)
Sep 13, 2002
6.104
6.115
5.840
5.964
16,230,618
-0.13(-2.20%)
Sep 12, 2002
6.215
6.215
6.020
6.098
16,984,786
-0.15(-2.42%)
Sep 11, 2002
6.411
6.411
6.008
6.249
16,193,114
+0.15(+2.39%)
Sep 10, 2002
6.271
6.283
5.992
6.104
24,359,498
+0.06(+0.93%)
Sep 09, 2002
5.712
6.159
5.689
6.048
21,122,804
+0.34(+5.88%)
Sep 06, 2002
6.159
6.159
5.689
5.712
29,401,698
-0.27(-4.58%)
Sep 05, 2002
6.131
6.137
5.874
5.986
24,201,808
-0.20(-3.26%)
Sep 04, 2002
6.154
6.221
5.947
6.187
21,771,250
+0.06(+1.01%)
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
.