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
)
12.03
-0.16 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 28, 2013
9.147
9.200
9.076
9.094
76,671,664
-0.11(-1.15%)
Jun 27, 2013
9.070
9.229
9.047
9.200
60,912,260
+0.21(+2.35%)
Jun 26, 2013
8.912
9.000
8.874
8.988
67,358,136
+0.19(+2.14%)
Jun 25, 2013
8.730
8.818
8.724
8.800
57,870,200
+0.18(+2.04%)
Jun 24, 2013
8.624
8.718
8.406
8.624
99,680,576
-0.19(-2.20%)
Jun 21, 2013
8.829
8.850
8.577
8.818
82,073,688
+0.11(+1.21%)
Jun 20, 2013
8.929
8.982
8.671
8.712
97,448,016
-0.29(-3.26%)
Jun 19, 2013
9.170
9.182
9.000
9.006
61,214,748
-0.19(-2.11%)
Jun 18, 2013
9.135
9.235
9.076
9.200
44,144,332
+0.06(+0.64%)
Jun 17, 2013
9.129
9.241
9.076
9.141
53,338,996
+0.11(+1.17%)
Jun 14, 2013
9.123
9.153
9.023
9.035
46,251,608
-0.12(-1.35%)
Jun 13, 2013
9.000
9.170
8.924
9.159
58,356,636
+0.12(+1.37%)
Jun 12, 2013
9.188
9.235
9.000
9.035
61,591,240
-0.08(-0.90%)
Jun 11, 2013
9.123
9.217
9.053
9.118
60,144,028
-0.12(-1.27%)
Jun 10, 2013
9.323
9.347
9.170
9.235
50,311,192
-0.01(-0.13%)
Jun 07, 2013
9.159
9.264
9.088
9.247
63,124,724
+0.17(+1.88%)
Jun 06, 2013
8.965
9.100
8.853
9.076
93,205,576
+0.11(+1.25%)
Jun 05, 2013
9.229
9.235
8.924
8.965
110,212,456
-0.31(-3.36%)
Jun 04, 2013
9.394
9.458
9.188
9.276
85,481,376
-0.06(-0.69%)
Jun 03, 2013
9.364
9.453
9.118
9.341
100,359,064
+0.12(+1.34%)
May 31, 2013
9.335
9.429
9.217
9.217
88,660,448
-0.13(-1.38%)
May 30, 2013
9.264
9.417
9.253
9.347
105,060,624
+0.16(+1.73%)
May 29, 2013
8.976
9.241
8.959
9.188
110,817,192
+0.21(+2.29%)
May 28, 2013
8.947
9.023
8.877
8.982
100,751,336
+0.29(+3.31%)
May 24, 2013
8.647
8.747
8.618
8.694
43,024,028
-0.01(-0.14%)
May 23, 2013
8.524
8.782
8.447
8.706
83,566,640
-0.09(-1.07%)
May 22, 2013
8.865
9.006
8.735
8.800
114,187,128
+0.01(+0.13%)
May 21, 2013
8.859
8.947
8.671
8.788
105,169,608
-0.06(-0.66%)
May 20, 2013
8.824
8.953
8.818
8.847
58,824,588
-0.02(-0.20%)
May 17, 2013
8.694
8.906
8.671
8.865
101,638,688
+0.26(+3.01%)
May 16, 2013
8.683
8.730
8.583
8.606
69,616,888
-0.02(-0.20%)
May 15, 2013
8.394
8.683
8.389
8.624
96,699,496
+0.39(+4.71%)
May 13, 2013
8.289
8.300
8.183
8.236
38,714,088
-0.06(-0.71%)
May 10, 2013
8.353
8.365
8.242
8.295
52,543,288
-0.05(-0.63%)
May 09, 2013
8.342
8.383
8.324
8.347
51,999,668
-0.01(-0.07%)
May 08, 2013
8.318
8.371
8.289
8.353
56,695,044
+0.01(+0.14%)
May 07, 2013
8.347
8.377
8.283
8.342
71,566,640
+0.06(+0.71%)
May 06, 2013
8.148
8.318
8.130
8.283
91,537,632
+0.15(+1.88%)
May 03, 2013
7.983
8.130
7.883
8.130
78,141,144
+0.25(+3.13%)
May 02, 2013
7.959
7.965
7.865
7.883
57,775,100
+0.02(+0.22%)
May 01, 2013
8.018
8.101
7.848
7.865
66,930,124
-0.14(-1.69%)
Apr 30, 2013
7.971
8.018
7.890
8.001
42,573,792
+0.03(+0.37%)
Apr 29, 2013
8.012
8.030
7.919
7.971
35,410,444
-0.01(-0.07%)
Apr 26, 2013
7.890
8.030
7.861
7.977
75,087,048
+0.12(+1.48%)
Apr 25, 2013
7.820
7.912
7.791
7.861
72,009,176
+0.08(+1.05%)
Apr 24, 2013
7.866
7.901
7.656
7.779
78,867,144
-0.02(-0.22%)
Apr 23, 2013
7.656
7.849
7.650
7.796
68,563,496
+0.18(+2.30%)
Apr 22, 2013
7.569
7.633
7.470
7.621
44,697,072
+0.08(+1.01%)
Apr 19, 2013
7.516
7.569
7.440
7.545
46,219,992
+0.11(+1.41%)
Apr 18, 2013
7.551
7.575
7.382
7.440
59,763,204
-0.10(-1.35%)
Apr 17, 2013
7.569
7.615
7.469
7.543
76,373,616
-0.11(-1.49%)
Apr 16, 2013
7.686
7.726
7.583
7.656
62,268,848
+0.10(+1.31%)
Apr 15, 2013
7.796
7.855
7.534
7.557
95,710,832
-0.34(-4.29%)
Apr 12, 2013
7.837
7.907
7.738
7.896
65,042,488
-0.01(-0.15%)
Apr 11, 2013
7.674
7.925
7.662
7.907
88,211,216
+0.25(+3.28%)
Apr 10, 2013
7.510
7.662
7.481
7.656
53,277,704
+0.19(+2.50%)
Apr 09, 2013
7.499
7.563
7.440
7.470
51,078,780
+0.01(+0.16%)
Apr 08, 2013
7.265
7.487
7.236
7.458
40,928,108
+0.20(+2.73%)
Apr 05, 2013
7.254
7.295
7.090
7.260
73,018,400
-0.12(-1.66%)
Apr 04, 2013
7.400
7.458
7.263
7.382
51,072,548
-0.02(-0.24%)
Apr 03, 2013
7.615
7.615
7.347
7.400
77,434,104
-0.19(-2.54%)
Apr 02, 2013
7.586
7.697
7.563
7.592
60,300,896
+0.06(+0.85%)
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
.