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
)
12.79
-0.25 (-1.92%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 26, 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 30, 2017
7.964
8.035
7.949
7.971
57,662,460
+0.01(+0.18%)
Jun 29, 2017
7.928
7.978
7.885
7.956
46,209,656
+0.06(+0.72%)
Jun 28, 2017
7.914
7.956
7.885
7.899
44,671,604
+0.01(+0.09%)
Jun 27, 2017
7.956
7.978
7.878
7.892
39,989,840
-0.07(-0.89%)
Jun 26, 2017
7.878
7.978
7.875
7.964
43,964,076
+0.10(+1.27%)
Jun 23, 2017
7.907
7.928
7.839
7.864
63,441,876
-0.06(-0.81%)
Jun 22, 2017
7.850
7.964
7.835
7.928
37,864,780
+0.06(+0.82%)
Jun 21, 2017
7.942
7.942
7.835
7.864
51,942,336
-0.06(-0.72%)
Jun 20, 2017
7.985
7.992
7.899
7.921
44,884,264
-0.09(-1.07%)
Jun 19, 2017
7.978
8.035
7.964
8.006
42,873,808
+0.01(+0.18%)
Jun 16, 2017
8.006
8.006
7.885
7.992
75,859,544
-0.01(-0.18%)
Jun 15, 2017
7.942
8.042
7.935
8.006
39,913,460
+0.01(+0.18%)
Jun 14, 2017
8.042
7.878
7.992
62,287,432
-0.04(-0.44%)
Jun 13, 2017
8.060
8.085
7.942
8.028
41,961,168
-0.01(-0.09%)
Jun 12, 2017
7.928
8.092
7.928
8.035
54,011,892
+0.11(+1.35%)
Jun 09, 2017
7.899
7.942
7.843
7.928
42,517,996
+0.02(+0.27%)
Jun 08, 2017
7.907
7.771
7.907
57,217,908
+0.02(+0.27%)
Jun 07, 2017
7.949
7.971
7.850
7.885
52,426,572
-0.04(-0.45%)
Jun 06, 2017
7.971
7.978
7.871
7.921
62,534,240
-0.09(-1.16%)
Jun 05, 2017
8.092
8.092
7.996
8.013
59,746,820
-0.07(-0.88%)
Jun 02, 2017
8.135
8.142
8.006
8.085
64,473,376
-0.04(-0.53%)
Jun 01, 2017
8.013
8.220
7.907
8.127
107,684,032
+0.21(+2.61%)
May 31, 2017
7.921
7.928
7.835
7.921
51,096,348
+0.03(+0.36%)
May 30, 2017
7.835
7.921
7.828
7.892
50,654,608
+0.11(+1.37%)
May 26, 2017
7.729
7.796
7.700
7.786
39,556,516
+0.05(+0.64%)
May 25, 2017
7.807
7.814
7.664
7.736
64,941,084
-0.07(-0.91%)
May 24, 2017
7.878
7.878
7.743
7.807
65,603,932
-0.06(-0.81%)
May 23, 2017
7.949
7.953
7.814
7.871
57,292,044
-0.04(-0.45%)
May 22, 2017
7.914
7.928
7.821
7.907
102,920,952
+0.16(+2.12%)
May 19, 2017
7.700
7.793
7.686
7.743
45,530,388
+0.06(+0.74%)
May 18, 2017
7.643
7.707
7.622
7.686
53,193,572
+0.02(+0.28%)
May 17, 2017
7.793
7.800
7.600
7.664
76,717,736
-0.13(-1.65%)
May 16, 2017
7.878
7.885
7.764
7.793
59,140,488
+0.00(+0.00%)
May 15, 2017
7.807
7.857
7.778
7.793
38,406,652
+0.01(+0.18%)
May 12, 2017
7.835
7.857
7.764
7.778
48,103,124
-0.06(-0.82%)
May 11, 2017
7.864
7.885
7.814
7.843
41,099,012
-0.02(-0.27%)
May 10, 2017
7.949
7.978
7.857
7.864
49,118,520
-0.09(-1.08%)
May 09, 2017
7.935
8.017
7.907
7.949
61,967,924
+0.02(+0.27%)
May 08, 2017
7.964
8.006
7.899
7.928
49,923,936
-0.01(-0.09%)
May 05, 2017
7.843
7.949
7.821
7.935
40,608,796
+0.10(+1.27%)
May 04, 2017
7.899
7.914
7.807
7.835
48,628,000
-0.05(-0.63%)
May 03, 2017
7.778
7.899
7.771
7.885
80,423,560
+0.11(+1.37%)
May 02, 2017
8.049
8.099
7.764
7.778
139,680,576
-0.36(-4.38%)
May 01, 2017
8.184
8.220
8.120
8.135
45,089,192
-0.04(-0.44%)
Apr 28, 2017
8.199
8.199
8.120
8.170
58,142,124
+0.00(+0.00%)
Apr 27, 2017
8.306
8.320
8.078
8.170
70,475,880
-0.09(-1.12%)
Apr 26, 2017
8.170
8.334
8.156
8.263
72,559,360
+0.09(+1.05%)
Apr 25, 2017
8.170
8.192
8.142
8.177
50,339,856
+0.04(+0.44%)
Apr 24, 2017
8.177
8.192
8.092
8.142
57,659,432
+0.06(+0.79%)
Apr 21, 2017
8.163
8.177
8.063
8.078
36,607,980
-0.09(-1.13%)
Apr 20, 2017
8.013
8.192
8.006
8.170
70,177,560
+0.20(+2.50%)
Apr 19, 2017
7.971
8.035
7.956
7.971
52,677,836
+0.04(+0.45%)
Apr 18, 2017
7.942
7.964
7.892
7.935
50,056,636
+0.01(+0.09%)
Apr 17, 2017
7.886
7.942
7.830
7.928
63,633,648
+0.12(+1.53%)
Apr 13, 2017
7.886
7.907
7.809
7.809
46,653,664
-0.08(-1.07%)
Apr 12, 2017
7.921
7.939
7.872
7.893
80,479,832
-0.04(-0.44%)
Apr 11, 2017
7.921
7.928
7.851
7.928
51,740,400
+0.02(+0.27%)
Apr 10, 2017
7.914
7.977
7.900
7.907
36,787,508
+0.01(+0.18%)
Apr 07, 2017
7.914
7.949
7.879
7.893
41,083,384
-0.03(-0.35%)
Apr 06, 2017
7.921
7.984
7.886
7.921
51,455,040
+0.01(+0.09%)
Apr 05, 2017
8.069
8.079
7.907
7.914
61,619,556
-0.08(-0.97%)
Apr 04, 2017
7.998
8.069
7.928
7.991
57,006,596
-0.05(-0.61%)
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
.