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
)
11.68
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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, 2019
7.457
7.506
7.449
7.473
15,876,322
-0.03(-0.44%)
Nov 27, 2019
7.449
7.548
7.440
7.506
45,368,884
+0.07(+1.00%)
Nov 26, 2019
7.407
7.440
7.350
7.432
36,482,652
+0.01(+0.11%)
Nov 25, 2019
7.341
7.432
7.317
7.424
37,073,392
+0.09(+1.24%)
Nov 22, 2019
7.259
7.341
7.234
7.333
42,389,916
+0.15(+2.07%)
Nov 21, 2019
7.234
7.251
7.152
7.185
40,196,676
-0.02(-0.23%)
Nov 20, 2019
7.325
7.333
7.160
7.201
46,397,220
-0.14(-1.91%)
Nov 19, 2019
7.416
7.424
7.317
7.341
37,785,788
-0.04(-0.56%)
Nov 18, 2019
7.465
7.465
7.333
7.383
46,420,360
+0.00(+0.00%)
Nov 15, 2019
7.300
7.391
7.300
7.383
32,041,896
+0.13(+1.82%)
Nov 14, 2019
7.300
7.350
7.242
7.251
32,159,462
-0.02(-0.23%)
Nov 13, 2019
7.424
7.424
7.259
7.267
42,200,284
-0.19(-2.54%)
Nov 12, 2019
7.473
7.531
7.457
7.457
34,797,464
-0.03(-0.44%)
Nov 11, 2019
7.383
7.506
7.374
7.490
30,121,346
+0.03(+0.44%)
Nov 08, 2019
7.341
7.457
7.275
7.457
35,750,304
+0.12(+1.69%)
Nov 07, 2019
7.391
7.432
7.325
7.333
39,558,900
-0.02(-0.34%)
Nov 06, 2019
7.465
7.465
7.333
7.358
47,880,992
-0.08(-1.11%)
Nov 05, 2019
7.440
7.548
7.424
7.440
45,540,816
+0.02(+0.22%)
Nov 04, 2019
7.366
7.465
7.366
7.424
56,626,056
+0.09(+1.24%)
Nov 01, 2019
7.127
7.366
7.127
7.333
67,106,404
+0.25(+3.49%)
Oct 31, 2019
7.077
7.094
7.011
7.086
35,299,116
+0.04(+0.59%)
Oct 30, 2019
7.127
7.127
7.028
7.045
34,771,076
-0.08(-1.16%)
Oct 29, 2019
7.086
7.185
7.086
7.127
44,575,552
+0.02(+0.35%)
Oct 28, 2019
7.226
7.226
7.077
7.102
48,042,104
-0.09(-1.26%)
Oct 25, 2019
7.152
7.218
7.110
7.193
62,279,900
+0.10(+1.40%)
Oct 24, 2019
7.317
7.333
7.053
7.094
146,792,112
-0.50(-6.62%)
Oct 23, 2019
7.432
7.597
7.399
7.597
56,507,312
+0.12(+1.54%)
Oct 22, 2019
7.432
7.539
7.391
7.482
43,637,980
+0.03(+0.44%)
Oct 21, 2019
7.581
7.622
7.432
7.449
40,990,108
-0.09(-1.20%)
Oct 18, 2019
7.377
7.564
7.377
7.539
52,284,996
+0.15(+1.98%)
Oct 17, 2019
7.401
7.418
7.328
7.393
35,301,236
+0.03(+0.44%)
Oct 16, 2019
7.393
7.458
7.353
7.361
33,745,112
+0.00(+0.00%)
Oct 15, 2019
7.174
7.385
7.126
7.361
38,246,952
+0.20(+2.83%)
Oct 14, 2019
7.158
7.174
7.109
7.158
31,351,568
+0.03(+0.46%)
Oct 11, 2019
7.085
7.199
7.085
7.126
42,153,564
+0.13(+1.86%)
Oct 10, 2019
6.963
7.020
6.915
6.996
34,769,556
+0.05(+0.70%)
Oct 09, 2019
6.988
7.012
6.947
6.947
20,917,758
+0.02(+0.23%)
Oct 08, 2019
7.020
7.028
6.898
6.931
38,930,972
-0.11(-1.61%)
Oct 07, 2019
7.061
7.134
6.988
7.044
36,339,216
-0.05(-0.69%)
Oct 04, 2019
7.077
7.109
7.028
7.093
34,620,328
+0.02(+0.34%)
Oct 03, 2019
6.939
7.069
6.858
7.069
50,825,600
+0.08(+1.16%)
Oct 02, 2019
7.182
7.190
6.850
6.988
84,136,880
-0.24(-3.26%)
Oct 01, 2019
7.458
7.499
7.199
7.223
48,882,972
-0.21(-2.84%)
Sep 30, 2019
7.401
7.474
7.385
7.434
27,715,362
+0.06(+0.88%)
Sep 27, 2019
7.418
7.791
7.353
7.369
39,999,576
-0.05(-0.66%)
Sep 26, 2019
7.491
7.491
7.361
7.418
32,767,852
-0.05(-0.65%)
Sep 25, 2019
7.385
7.491
7.377
7.466
25,328,392
+0.07(+0.99%)
Sep 24, 2019
7.458
7.491
7.345
7.393
40,867,188
-0.04(-0.55%)
Sep 23, 2019
7.410
7.491
7.369
7.434
29,066,640
-0.01(-0.11%)
Sep 20, 2019
7.410
7.548
7.393
7.442
46,967,484
+0.06(+0.77%)
Sep 19, 2019
7.556
7.572
7.385
7.385
35,890,560
-0.12(-1.62%)
Sep 18, 2019
7.515
7.596
7.483
7.507
30,156,380
-0.02(-0.32%)
Sep 17, 2019
7.523
7.556
7.450
7.531
33,898,492
-0.02(-0.22%)
Sep 16, 2019
7.596
7.669
7.499
7.548
61,673,992
-0.12(-1.59%)
Sep 13, 2019
7.686
7.783
7.661
7.669
33,467,740
+0.03(+0.43%)
Sep 12, 2019
7.596
7.694
7.564
7.637
43,970,548
-0.01(-0.11%)
Sep 11, 2019
7.539
7.653
7.539
7.645
41,984,996
+0.00(+0.00%)
Sep 10, 2019
7.369
7.645
7.337
7.645
86,950,472
-0.10(-1.26%)
Sep 09, 2019
7.621
7.832
7.621
7.742
59,190,604
+0.16(+2.14%)
Sep 06, 2019
7.604
7.637
7.466
7.580
35,992,496
+0.00(+0.00%)
Sep 05, 2019
7.507
7.629
7.507
7.580
45,147,008
+0.11(+1.52%)
Sep 04, 2019
7.442
7.491
7.361
7.466
33,772,056
+0.08(+1.10%)
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
.