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
)
12.38
+0.07 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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, 2002
9.008
9.372
8.968
9.099
12,302,786
+0.13(+1.46%)
Jun 27, 2002
8.968
9.099
8.672
8.968
20,519,942
+0.01(+0.13%)
Jun 26, 2002
8.883
9.065
8.826
8.957
13,107,462
-0.17(-1.87%)
Jun 25, 2002
9.099
9.406
9.048
9.127
14,502,457
+0.30(+3.41%)
Jun 21, 2002
8.763
8.917
8.735
8.826
17,594,024
-0.12(-1.34%)
Jun 20, 2002
9.116
9.122
8.923
8.945
14,828,126
-0.43(-4.55%)
Jun 19, 2002
9.548
9.656
9.360
9.372
11,878,116
-0.25(-2.60%)
Jun 18, 2002
9.298
9.696
9.224
9.622
10,321,342
+0.32(+3.42%)
Jun 17, 2002
9.139
9.326
9.110
9.304
12,613,508
+0.27(+2.96%)
Jun 14, 2002
9.178
9.207
8.883
9.036
17,668,408
-0.45(-4.74%)
Jun 12, 2002
9.565
9.628
9.383
9.486
11,596,057
-0.08(-0.83%)
Jun 11, 2002
9.605
9.872
9.537
9.565
10,808,966
+0.02(+0.18%)
Jun 10, 2002
9.497
9.645
9.412
9.548
7,085,756
+0.14(+1.45%)
Jun 07, 2002
9.497
9.497
9.332
9.412
11,728,118
-0.11(-1.19%)
Jun 06, 2002
9.667
9.730
9.417
9.525
10,194,732
-0.11(-1.18%)
Jun 05, 2002
9.650
9.713
9.525
9.639
10,812,131
-0.40(-3.97%)
May 31, 2002
9.986
10.15
9.935
10.04
11,477,888
+0.03(+0.34%)
May 28, 2002
10.15
10.21
9.980
10.00
10,062,143
-0.09(-0.85%)
May 27, 2002
10.34
10.34
10.04
10.09
8,205,023
+0.00(+0.00%)
May 24, 2002
10.34
10.34
10.04
10.09
8,190,603
-0.19(-1.88%)
May 23, 2002
10.32
10.33
10.07
10.28
13,901,763
-0.06(-0.60%)
May 22, 2002
10.04
10.37
10.02
10.34
25,798,344
+0.35(+3.47%)
May 21, 2002
9.787
10.07
9.787
9.997
38,665,952
+0.48(+5.08%)
May 20, 2002
9.554
9.599
9.383
9.514
9,303,891
+0.01(+0.06%)
May 17, 2002
9.429
9.548
9.412
9.508
7,936,856
+0.08(+0.84%)
May 16, 2002
9.468
9.582
9.412
9.429
13,492,919
-0.03(-0.36%)
May 15, 2002
9.360
9.565
9.343
9.463
14,611,130
+0.09(+0.91%)
May 14, 2002
9.332
9.417
9.241
9.377
20,679,612
+0.17(+1.85%)
May 13, 2002
9.042
9.224
9.008
9.207
9,523,876
+0.20(+2.27%)
May 10, 2002
9.133
9.184
8.951
9.002
9,241,641
-0.06(-0.69%)
May 09, 2002
9.002
9.156
8.957
9.065
12,542,993
-0.03(-0.37%)
May 08, 2002
8.985
9.218
8.979
9.099
14,418,754
+0.20(+2.30%)
May 07, 2002
8.985
9.235
8.871
8.894
12,862,156
-0.16(-1.82%)
May 06, 2002
9.099
9.230
9.048
9.059
10,566,297
-0.09(-0.99%)
May 03, 2002
9.110
9.207
8.962
9.150
14,976,365
-0.01(-0.06%)
May 02, 2002
9.258
9.321
9.116
9.156
21,959,778
-0.14(-1.47%)
May 01, 2002
9.082
9.360
8.911
9.292
16,916,486
+0.19(+2.13%)
Apr 30, 2002
8.957
9.178
8.928
9.099
9,876,273
+0.08(+0.88%)
Apr 29, 2002
9.184
9.235
8.957
9.019
9,483,607
-0.25(-2.70%)
Apr 26, 2002
9.264
9.321
9.173
9.269
8,891,705
-0.01(-0.12%)
Apr 25, 2002
9.241
9.281
9.099
9.281
8,335,853
+0.06(+0.62%)
Apr 24, 2002
9.372
9.525
9.218
9.224
8,063,290
-0.13(-1.40%)
Apr 23, 2002
9.110
9.451
9.104
9.355
13,787,639
+0.23(+2.49%)
Apr 22, 2002
9.304
9.304
9.099
9.127
12,423,945
-0.18(-1.89%)
Apr 19, 2002
9.116
9.383
9.042
9.304
11,527,477
+0.28(+3.09%)
Apr 18, 2002
9.230
9.252
8.814
9.025
13,528,616
-0.18(-1.92%)
Apr 17, 2002
9.383
9.383
9.076
9.201
29,979,634
+0.18(+2.02%)
Apr 16, 2002
8.701
9.093
8.638
9.019
19,043,530
+0.45(+5.31%)
Apr 15, 2002
8.758
8.826
8.559
8.564
7,958,309
-0.16(-1.83%)
Apr 12, 2002
8.604
8.758
8.559
8.723
8,285,209
+0.25(+2.95%)
Apr 11, 2002
8.871
8.871
8.473
8.473
12,617,728
-0.40(-4.49%)
Apr 10, 2002
8.615
8.951
8.570
8.871
12,212,577
+0.32(+3.79%)
Apr 09, 2002
8.598
8.633
8.507
8.547
8,830,511
-0.05(-0.53%)
Apr 08, 2002
8.530
8.593
8.462
8.593
10,201,942
+0.03(+0.40%)
Apr 05, 2002
8.723
8.752
8.530
8.559
14,656,147
-0.05(-0.59%)
Apr 04, 2002
8.672
8.729
8.559
8.610
13,025,342
+0.05(+0.53%)
Apr 03, 2002
8.758
8.957
8.542
8.564
17,433,652
-0.18(-2.02%)
Apr 02, 2002
8.883
8.917
8.718
8.741
14,971,265
-0.20(-2.29%)
Apr 01, 2002
9.048
9.059
8.877
8.945
15,247,521
-0.43(-4.61%)
Mar 29, 2002
9.201
9.486
9.184
9.377
9,979,495
+0.00(+0.00%)
Mar 28, 2002
9.201
9.486
9.184
9.377
9,979,495
+0.22(+2.42%)
Mar 27, 2002
9.173
9.213
9.099
9.156
11,574,076
+0.01(+0.06%)
Mar 26, 2002
9.127
9.360
9.093
9.150
18,601,804
+0.02(+0.25%)
Mar 25, 2002
9.451
9.542
9.110
9.127
15,237,498
-0.35(-3.72%)
Mar 22, 2002
9.468
9.559
9.326
9.480
9,418,367
-0.02(-0.18%)
Mar 21, 2002
9.406
9.611
9.269
9.497
16,526,984
+0.11(+1.21%)
Mar 20, 2002
9.685
9.713
9.332
9.383
16,451,194
-0.39(-3.96%)
Mar 19, 2002
9.787
9.804
9.633
9.770
8,878,165
+0.06(+0.64%)
Mar 18, 2002
9.667
9.821
9.576
9.707
13,337,294
+0.08(+0.83%)
Mar 15, 2002
9.656
9.713
9.514
9.628
13,619,177
+0.01(+0.12%)
Mar 14, 2002
9.639
9.753
9.616
9.616
22,824,946
-0.11(-1.17%)
Mar 13, 2002
9.611
9.753
9.559
9.730
12,955,003
+0.06(+0.59%)
Mar 12, 2002
9.673
9.770
9.525
9.673
28,188,104
-0.11(-1.10%)
Mar 11, 2002
9.599
9.832
9.383
9.781
17,113,082
+0.22(+2.32%)
Mar 08, 2002
9.724
9.736
9.497
9.559
22,890,536
-0.06(-0.59%)
Mar 07, 2002
9.656
9.656
9.468
9.616
30,285,080
+0.32(+3.43%)
Mar 06, 2002
9.099
9.395
9.014
9.298
20,917,532
+0.35(+3.88%)
Mar 05, 2002
9.321
9.326
8.843
8.951
26,248,160
-0.24(-2.66%)
Mar 04, 2002
9.059
9.298
9.014
9.195
28,257,036
+0.30(+3.39%)
Mar 01, 2002
8.530
8.951
8.490
8.894
25,227,720
+0.43(+5.11%)
Feb 28, 2002
8.706
8.758
8.462
8.462
14,863,647
-0.24(-2.75%)
Feb 27, 2002
8.860
8.974
8.655
8.701
14,149,708
-0.14(-1.61%)
Feb 26, 2002
8.769
8.883
8.593
8.843
16,991,924
+0.18(+2.10%)
Feb 25, 2002
8.416
8.701
8.377
8.661
17,366,830
+0.37(+4.46%)
Feb 22, 2002
8.286
8.411
8.143
8.291
11,573,197
-0.05(-0.61%)
Feb 21, 2002
8.524
8.559
8.223
8.342
12,844,395
+0.10(+1.17%)
Feb 20, 2002
8.178
8.348
8.138
8.246
12,677,341
+0.13(+1.54%)
Feb 19, 2002
8.126
8.314
8.104
8.121
12,830,679
-0.19(-2.33%)
Feb 18, 2002
8.314
8.360
8.189
8.314
7,540,497
+0.00(+0.00%)
Feb 15, 2002
8.314
8.360
8.189
8.314
7,505,327
-0.05(-0.54%)
Feb 14, 2002
8.587
8.587
8.331
8.360
13,709,035
-0.16(-1.93%)
Feb 13, 2002
8.371
8.547
8.286
8.524
14,134,057
+0.37(+4.53%)
Feb 12, 2002
8.087
8.189
8.087
8.155
9,747,201
+0.02(+0.28%)
Feb 11, 2002
8.121
8.217
8.052
8.132
13,953,111
-0.05(-0.56%)
Feb 08, 2002
8.257
8.303
8.035
8.178
11,011,542
-0.09(-1.03%)
Feb 07, 2002
7.990
8.320
7.905
8.263
31,034,188
+0.24(+3.05%)
Feb 06, 2002
8.018
8.189
7.990
8.018
20,651,300
+0.03(+0.43%)
Feb 05, 2002
8.274
8.354
7.961
7.984
25,372,442
-0.34(-4.03%)
Feb 04, 2002
8.411
8.496
8.251
8.320
15,049,165
-0.15(-1.81%)
Feb 01, 2002
8.257
8.576
8.246
8.473
37,793,572
-0.23(-2.61%)
Jan 31, 2002
8.536
8.729
8.479
8.701
22,396,758
+0.24(+2.89%)
Jan 30, 2002
8.530
8.542
8.109
8.456
33,066,452
-0.03(-0.34%)
Jan 29, 2002
8.667
8.729
8.428
8.485
38,729,080
-0.08(-0.93%)
Jan 28, 2002
8.485
8.667
8.462
8.564
58,750,672
+0.26(+3.08%)
Jan 25, 2002
8.280
8.451
8.200
8.308
87,323,352
+0.09(+1.11%)
Jan 24, 2002
8.325
8.422
8.115
8.217
72,238,312
-0.05(-0.62%)
Jan 23, 2002
8.149
8.348
7.967
8.269
46,458,788
+0.06(+0.76%)
Jan 22, 2002
8.246
8.251
8.098
8.206
21,986,156
-0.04(-0.48%)
Jan 21, 2002
8.331
8.337
8.149
8.246
21,010,204
+0.00(+0.00%)
Jan 18, 2002
8.331
8.337
8.149
8.246
21,009,676
-0.11(-1.36%)
Jan 17, 2002
8.502
8.507
8.240
8.360
23,936,826
-0.14(-1.67%)
Jan 16, 2002
8.473
8.701
8.445
8.502
13,539,167
-0.05(-0.60%)
Jan 15, 2002
8.644
8.866
8.479
8.553
16,619,128
-0.18(-2.02%)
Jan 14, 2002
8.814
8.814
8.615
8.729
12,610,519
-0.09(-0.97%)
Jan 11, 2002
8.473
8.957
8.473
8.814
36,194,420
+0.12(+1.37%)
Jan 10, 2002
9.014
9.042
8.587
8.695
24,850,704
-0.24(-2.74%)
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
.