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
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2005
5.601
5.681
5.584
5.607
13,901,588
+0.00(+0.00%)
Sep 29, 2005
5.687
5.710
5.579
5.607
16,926,684
-0.05(-0.90%)
Sep 28, 2005
5.636
5.692
5.607
5.658
13,939,746
+0.06(+1.02%)
Sep 27, 2005
5.664
5.670
5.596
5.601
14,336,985
-0.06(-1.10%)
Sep 26, 2005
5.573
5.670
5.573
5.664
22,382,690
+0.10(+1.74%)
Sep 23, 2005
5.567
5.596
5.528
5.567
15,400,156
+0.04(+0.72%)
Sep 22, 2005
5.493
5.596
5.482
5.528
18,729,644
+0.03(+0.62%)
Sep 21, 2005
5.528
5.584
5.431
5.493
27,461,152
-0.06(-1.02%)
Sep 20, 2005
5.522
5.613
5.522
5.550
20,427,272
+0.03(+0.52%)
Sep 19, 2005
5.619
5.641
5.510
5.522
17,016,718
-0.13(-2.22%)
Sep 16, 2005
5.630
5.653
5.550
5.647
22,820,198
+0.04(+0.71%)
Sep 15, 2005
5.664
5.681
5.539
5.607
14,312,366
-0.06(-1.00%)
Sep 14, 2005
5.658
5.710
5.624
5.664
21,554,450
+0.08(+1.43%)
Sep 13, 2005
5.738
5.738
5.562
5.584
19,634,376
-0.06(-1.01%)
Sep 12, 2005
5.636
5.710
5.607
5.641
12,529,805
+0.01(+0.20%)
Sep 09, 2005
5.641
5.681
5.607
5.630
12,068,031
-0.01(-0.20%)
Sep 08, 2005
5.801
5.801
5.613
5.641
17,997,416
-0.12(-2.07%)
Sep 07, 2005
5.624
5.783
5.619
5.761
31,567,356
+0.10(+1.71%)
Sep 06, 2005
5.607
5.698
5.573
5.664
26,801,198
+0.06(+1.01%)
Sep 02, 2005
5.567
5.624
5.516
5.607
17,148,076
+0.07(+1.34%)
Sep 01, 2005
5.670
5.670
5.488
5.533
28,927,014
-0.14(-2.41%)
Aug 31, 2005
5.584
5.670
5.522
5.670
22,144,946
+0.13(+2.26%)
Aug 30, 2005
5.545
5.572
5.493
5.545
17,587,166
-0.01(-0.20%)
Aug 29, 2005
5.522
5.647
5.482
5.556
14,152,345
+0.00(+0.00%)
Aug 26, 2005
5.556
5.590
5.528
5.556
15,707,537
-0.03(-0.51%)
Aug 25, 2005
5.630
5.630
5.562
5.584
13,068,249
-0.06(-1.01%)
Aug 24, 2005
5.601
5.732
5.584
5.641
37,804,652
+0.07(+1.22%)
Aug 23, 2005
5.550
5.607
5.539
5.573
19,068,326
+0.02(+0.41%)
Aug 22, 2005
5.562
5.607
5.533
5.550
13,307,576
+0.00(+0.00%)
Aug 19, 2005
5.573
5.590
5.533
5.550
18,231,820
+0.00(+0.00%)
Aug 18, 2005
5.636
5.653
5.539
5.550
20,063,972
-0.10(-1.71%)
Aug 17, 2005
5.692
5.721
5.647
5.647
18,374,784
-0.07(-1.29%)
Aug 16, 2005
5.778
5.795
5.704
5.721
10,906,209
-0.05(-0.89%)
Aug 15, 2005
5.738
5.857
5.732
5.772
12,738,535
+0.01(+0.10%)
Aug 12, 2005
5.863
5.886
5.727
5.766
17,831,594
-0.13(-2.12%)
Aug 11, 2005
5.914
5.960
5.886
5.891
12,429,396
-0.02(-0.38%)
Aug 10, 2005
5.971
6.039
5.909
5.914
20,404,412
-0.02(-0.38%)
Aug 09, 2005
5.954
6.017
5.914
5.937
14,140,212
+0.04(+0.68%)
Aug 08, 2005
5.891
5.965
5.857
5.897
19,363,748
+0.01(+0.10%)
Aug 05, 2005
6.056
6.062
5.835
5.891
22,815,274
-0.16(-2.63%)
Aug 04, 2005
6.108
6.159
6.028
6.051
14,900,047
-0.06(-1.02%)
Aug 03, 2005
6.147
6.170
6.085
6.113
14,168,699
-0.07(-1.19%)
Aug 02, 2005
6.199
6.278
6.153
6.187
23,676,222
+0.02(+0.28%)
Aug 01, 2005
6.096
6.255
6.096
6.170
18,873,136
+0.06(+1.02%)
Jul 29, 2005
6.147
6.199
6.062
6.108
15,105,788
-0.09(-1.47%)
Jul 28, 2005
6.170
6.238
6.113
6.199
13,734,181
+0.01(+0.18%)
Jul 27, 2005
6.199
6.233
6.119
6.187
10,498,947
+0.01(+0.18%)
Jul 26, 2005
6.034
6.187
6.028
6.176
20,758,392
+0.14(+2.36%)
Jul 25, 2005
6.142
6.210
6.017
6.034
18,739,316
-0.06(-1.03%)
Jul 22, 2005
6.051
6.136
6.028
6.096
14,641,728
+0.05(+0.75%)
Jul 21, 2005
6.199
6.216
6.017
6.051
22,587,024
-0.16(-2.65%)
Jul 20, 2005
6.085
6.261
5.971
6.216
30,516,846
+0.05(+0.83%)
Jul 19, 2005
6.221
6.278
6.130
6.164
25,048,708
-0.05(-0.82%)
Jul 18, 2005
6.267
6.363
6.136
6.216
20,180,558
-0.04(-0.64%)
Jul 15, 2005
6.221
6.255
6.147
6.255
16,173,707
+0.06(+1.01%)
Jul 14, 2005
6.113
6.267
6.113
6.193
19,340,536
+0.11(+1.87%)
Jul 13, 2005
6.091
6.113
6.062
6.079
13,958,738
-0.05(-0.83%)
Jul 12, 2005
6.022
6.142
6.011
6.130
20,786,176
+0.04(+0.65%)
Jul 11, 2005
6.000
6.130
5.960
6.091
17,691,268
+0.16(+2.78%)
Jul 08, 2005
5.869
5.965
5.806
5.926
14,797,880
+0.09(+1.46%)
Jul 07, 2005
5.778
5.846
5.755
5.840
17,633,590
-0.05(-0.77%)
Jul 06, 2005
5.920
5.926
5.857
5.886
13,183,252
-0.03(-0.48%)
Jul 05, 2005
5.869
5.943
5.812
5.914
13,177,274
+0.05(+0.87%)
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
.