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
)
10.92
-0.06 (-0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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, 2010
8.914
8.954
8.864
8.926
128,026,464
-0.07(-0.75%)
Nov 29, 2010
9.026
9.026
8.881
8.993
109,895,816
-0.02(-0.25%)
Nov 26, 2010
8.853
9.060
8.819
9.015
56,356,736
+0.08(+0.94%)
Nov 24, 2010
8.931
8.931
8.931
8.931
119,508,072
+0.14(+1.59%)
Nov 23, 2010
8.965
9.049
8.746
8.791
172,456,688
-0.28(-3.09%)
Nov 22, 2010
9.105
9.262
9.021
9.071
162,900,432
-0.04(-0.49%)
Nov 19, 2010
8.970
9.172
8.864
9.116
232,739,744
+0.09(+0.99%)
Nov 18, 2010
9.390
9.446
8.987
9.026
458,364,384
-0.31(-3.36%)
Nov 17, 2010
9.385
9.463
9.250
9.340
226,773,264
+0.10(+1.03%)
Nov 16, 2010
9.626
9.754
9.161
9.245
418,615,008
-0.17(-1.78%)
Nov 15, 2010
9.127
9.749
9.340
9.413
415,663,456
+0.29(+3.13%)
Nov 12, 2010
9.217
9.256
8.982
9.127
163,686,768
-0.17(-1.87%)
Nov 11, 2010
9.262
9.329
9.071
9.301
169,058,416
-0.01(-0.12%)
Nov 10, 2010
9.138
9.357
9.004
9.312
249,352,240
+0.31(+3.48%)
Nov 09, 2010
9.256
9.284
8.892
8.998
238,629,488
-0.07(-0.80%)
Nov 08, 2010
9.161
9.234
8.993
9.071
227,214,000
-0.01(-0.06%)
Nov 05, 2010
8.948
9.105
8.853
9.077
252,770,400
+0.20(+2.21%)
Nov 04, 2010
8.685
8.948
8.623
8.881
344,957,664
+0.38(+4.48%)
Nov 03, 2010
8.108
8.511
8.086
8.500
331,159,584
+0.42(+5.20%)
Nov 02, 2010
8.019
8.097
7.963
8.080
97,433,632
+0.11(+1.41%)
Nov 01, 2010
8.019
8.047
7.929
7.968
101,044,776
+0.06(+0.71%)
Oct 29, 2010
7.940
7.968
7.895
7.912
93,368,072
-0.05(-0.63%)
Oct 28, 2010
8.002
8.019
7.873
7.963
92,273,768
-0.01(-0.07%)
Oct 27, 2010
8.030
8.035
7.890
7.968
144,563,456
+0.04(+0.57%)
Oct 25, 2010
7.867
7.951
7.845
7.923
137,575,136
+0.11(+1.43%)
Oct 22, 2010
7.761
7.845
7.744
7.811
67,868,248
+0.08(+1.01%)
Oct 21, 2010
7.716
7.929
7.649
7.733
152,225,984
+0.10(+1.25%)
Oct 20, 2010
7.531
7.688
7.475
7.638
108,569,512
+0.18(+2.40%)
Oct 19, 2010
7.632
7.638
7.380
7.459
151,059,408
-0.31(-4.03%)
Oct 18, 2010
7.699
7.783
7.638
7.772
62,265,524
+0.04(+0.58%)
Oct 15, 2010
7.839
7.862
7.621
7.727
109,540,504
-0.06(-0.79%)
Oct 14, 2010
7.772
7.845
7.716
7.789
140,674,112
+0.15(+1.98%)
Oct 13, 2010
7.783
7.789
7.638
7.638
105,427,936
-0.08(-1.02%)
Oct 12, 2010
7.677
7.755
7.565
7.716
89,351,432
+0.00(+0.00%)
Oct 11, 2010
7.683
7.783
7.660
7.716
85,709,952
+0.07(+0.88%)
Oct 08, 2010
7.649
7.683
7.436
7.649
128,328,072
+0.19(+2.55%)
Oct 07, 2010
7.459
7.492
7.386
7.459
43,107
+0.04(+0.60%)
Oct 06, 2010
7.313
7.531
7.302
7.414
164,792,720
+0.13(+1.77%)
Oct 05, 2010
7.279
7.319
7.235
7.285
73,391
+0.10(+1.32%)
Oct 04, 2010
7.041
7.235
7.016
7.190
171,187,680
+0.32(+4.73%)
Oct 01, 2010
6.865
6.949
6.787
6.865
97,446,224
+0.01(+0.14%)
Sep 30, 2010
6.852
6.977
6.831
6.856
76,084,192
-0.05(-0.70%)
Sep 29, 2010
6.971
6.999
6.876
6.904
154,176
-0.11(-1.52%)
Sep 28, 2010
6.988
7.016
6.871
7.011
25,403
+0.02(+0.32%)
Sep 27, 2010
7.039
7.055
6.977
6.988
51,423,940
-0.04(-0.64%)
Sep 24, 2010
6.955
7.039
6.935
7.033
76,163,008
+0.14(+2.03%)
Sep 23, 2010
6.893
6.971
6.803
6.893
83,671,048
-0.04(-0.57%)
Sep 22, 2010
6.960
7.022
6.882
6.932
94,799,432
-0.10(-1.35%)
Sep 21, 2010
7.016
7.139
7.005
7.027
119,945
-0.01(-0.16%)
Sep 20, 2010
7.027
7.055
6.932
7.039
88,960,440
+0.04(+0.64%)
Sep 17, 2010
6.994
7.022
6.910
6.994
123,143,208
+0.35(+5.22%)
Sep 15, 2010
6.680
6.697
6.585
6.647
96,266,056
-0.06(-0.92%)
Sep 14, 2010
6.697
6.747
6.658
6.708
25,268
-0.01(-0.08%)
Sep 13, 2010
6.680
6.719
6.630
6.714
65,469,488
+0.11(+1.70%)
Sep 10, 2010
6.613
6.711
6.579
6.602
67,610,432
+0.02(+0.34%)
Sep 09, 2010
6.697
6.742
6.518
6.579
19,072
-0.03(-0.42%)
Sep 08, 2010
6.613
6.691
6.551
6.607
86,860
+0.00(+0.00%)
Sep 07, 2010
6.725
6.759
6.596
6.607
61,931
-0.15(-2.24%)
Sep 03, 2010
6.652
6.798
6.630
6.759
116,516,528
+0.20(+3.07%)
Sep 02, 2010
6.540
6.624
6.479
6.557
77,213
+0.06(+0.86%)
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
.