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 (%)
Oct 30, 2009
4.140
4.151
3.873
3.981
168,351,440
-0.17(-4.11%)
Oct 29, 2009
4.060
4.180
4.015
4.151
122,105,272
+0.19(+4.89%)
Oct 28, 2009
4.134
4.174
3.918
3.958
166,360,928
-0.21(-5.05%)
Oct 27, 2009
4.254
4.282
4.077
4.168
128,306,000
-0.08(-1.87%)
Oct 26, 2009
4.379
4.458
4.208
4.248
106,492,896
-0.09(-2.10%)
Oct 23, 2009
4.384
4.402
4.293
4.339
83,888,800
-0.07(-1.68%)
Oct 22, 2009
4.396
4.475
4.333
4.413
93,925,640
-0.01(-0.26%)
Oct 21, 2009
4.373
4.538
4.350
4.424
122,646,792
+0.04(+0.91%)
Oct 20, 2009
4.373
4.384
4.367
4.384
88,068,456
+0.08(+1.85%)
Oct 19, 2009
4.288
4.367
4.220
4.305
110,434,056
+0.09(+2.02%)
Oct 16, 2009
4.299
4.316
4.208
4.220
83,300,944
-0.14(-3.13%)
Oct 15, 2009
4.328
4.402
4.328
4.356
70,928,696
+0.00(+0.00%)
Oct 14, 2009
4.436
4.441
4.328
4.356
103,432,400
+0.02(+0.53%)
Oct 13, 2009
4.311
4.481
4.271
4.333
176,352,864
+0.00(+0.00%)
Oct 12, 2009
4.129
4.453
4.072
4.333
267,731,840
+0.28(+7.02%)
Oct 09, 2009
4.066
4.072
4.009
4.049
57,348,804
-0.03(-0.84%)
Oct 08, 2009
4.089
4.134
4.043
4.083
137,748,688
+0.03(+0.70%)
Oct 07, 2009
4.043
4.060
3.981
4.055
59,495,756
-0.01(-0.14%)
Oct 06, 2009
4.083
4.106
4.003
4.060
85,256,672
+0.05(+1.28%)
Oct 05, 2009
3.947
4.026
3.890
4.009
75,074,280
+0.12(+3.07%)
Oct 02, 2009
3.873
3.975
3.759
3.890
98,166,776
-0.07(-1.87%)
Oct 01, 2009
4.083
4.123
3.964
3.964
178,317,584
-0.14(-3.33%)
Sep 30, 2009
4.254
4.265
4.060
4.100
168,656,288
-0.14(-3.22%)
Sep 29, 2009
4.259
4.265
4.185
4.237
82,142,184
+0.02(+0.54%)
Sep 28, 2009
4.185
4.265
4.168
4.214
80,595,440
+0.07(+1.65%)
Sep 25, 2009
4.174
4.237
4.094
4.146
108,864,872
-0.02(-0.55%)
Sep 24, 2009
4.282
4.293
4.100
4.168
155,326,832
-0.02(-0.41%)
Sep 23, 2009
4.094
4.316
4.083
4.185
244,922,704
+0.20(+4.99%)
Sep 22, 2009
3.935
4.032
3.924
3.986
97,571,200
+0.10(+2.64%)
Sep 21, 2009
3.912
3.935
3.839
3.884
92,817,624
-0.06(-1.58%)
Sep 18, 2009
3.975
4.015
3.941
3.947
93,781,384
-0.14(-3.34%)
Sep 17, 2009
4.009
4.123
3.895
4.083
181,640,432
+0.07(+1.80%)
Sep 16, 2009
4.174
4.185
3.992
4.011
187,992,176
-0.08(-2.05%)
Sep 15, 2009
4.203
4.231
4.094
4.094
89,149,456
-0.11(-2.57%)
Sep 14, 2009
4.151
4.208
4.083
4.203
60,697,460
+0.03(+0.82%)
Sep 11, 2009
4.242
4.288
4.151
4.168
85,792,032
-0.06(-1.48%)
Sep 10, 2009
4.225
4.254
4.180
4.231
59,833,940
+0.03(+0.68%)
Sep 09, 2009
4.163
4.276
4.123
4.203
83,494,624
+0.05(+1.23%)
Sep 08, 2009
4.282
4.293
4.134
4.151
79,985,408
-0.07(-1.75%)
Sep 04, 2009
4.259
4.293
4.134
4.225
74,804,968
-0.03(-0.67%)
Sep 03, 2009
4.060
4.276
3.964
4.254
153,048,560
+0.26(+6.40%)
Sep 02, 2009
4.083
4.100
3.907
3.998
115,872,312
-0.12(-2.89%)
Sep 01, 2009
4.271
4.419
4.055
4.117
180,602,416
-0.21(-4.75%)
Aug 31, 2009
4.322
4.345
4.248
4.322
76,962,904
-0.07(-1.68%)
Aug 28, 2009
4.396
4.436
4.373
4.396
77,812,944
+0.03(+0.78%)
Aug 27, 2009
4.356
4.384
4.242
4.362
109,905,328
+0.03(+0.79%)
Aug 26, 2009
4.328
4.345
4.214
4.328
78,187,456
+0.01(+0.26%)
Aug 25, 2009
4.225
4.350
4.225
4.316
94,068,560
+0.10(+2.43%)
Aug 24, 2009
4.407
4.441
4.157
4.214
164,390,240
-0.19(-4.26%)
Aug 21, 2009
4.430
4.453
4.333
4.402
97,213,944
+0.03(+0.78%)
Aug 20, 2009
4.379
4.402
4.356
4.367
51,989,136
+0.02(+0.39%)
Aug 19, 2009
4.265
4.407
4.265
4.350
83,346,720
+0.01(+0.13%)
Aug 18, 2009
4.276
4.407
4.254
4.345
127,212,224
+0.16(+3.95%)
Aug 17, 2009
4.271
4.333
4.055
4.180
138,253,408
-0.27(-6.13%)
Aug 14, 2009
4.538
4.555
4.407
4.453
102,025,312
-0.04(-0.89%)
Aug 13, 2009
4.464
4.504
4.379
4.493
154,723,952
+0.11(+2.60%)
Aug 12, 2009
4.464
4.532
4.373
4.379
129,633,536
-0.06(-1.41%)
Aug 11, 2009
4.350
4.510
4.345
4.441
143,625,344
+0.05(+1.17%)
Aug 10, 2009
4.515
4.527
4.333
4.390
158,755,408
-0.16(-3.62%)
Aug 07, 2009
4.737
4.743
4.549
4.555
167,743,632
-0.03(-0.74%)
Aug 06, 2009
4.845
4.862
4.498
4.589
232,765,472
-0.21(-4.38%)
Aug 05, 2009
4.839
4.879
4.731
4.800
170,872,560
+0.10(+2.04%)
Aug 04, 2009
4.777
4.839
4.601
4.704
215,262,336
-0.03(-0.71%)
Aug 03, 2009
4.919
5.038
4.720
4.737
432,987,936
+0.19(+4.12%)
Jul 31, 2009
4.242
4.549
4.225
4.549
274,723,808
+0.35(+8.25%)
Jul 30, 2009
4.140
4.254
4.083
4.203
155,817,104
+0.15(+3.79%)
Jul 29, 2009
4.026
4.163
3.975
4.049
130,333,024
-0.01(-0.28%)
Jul 28, 2009
4.094
4.140
4.009
4.060
120,934,528
-0.01(-0.28%)
Jul 27, 2009
3.839
4.146
3.827
4.072
184,062,112
+0.22(+5.60%)
Jul 24, 2009
3.924
3.935
3.810
3.856
175,283,216
-0.11(-2.87%)
Jul 23, 2009
3.628
4.038
3.782
3.969
473,047,168
+0.34(+9.40%)
Jul 22, 2009
3.509
3.685
3.486
3.628
161,335,472
+0.10(+2.90%)
Jul 21, 2009
3.571
3.583
3.435
3.526
100,905,184
+0.01(+0.16%)
Jul 20, 2009
3.526
3.583
3.486
3.520
112,580,288
+0.03(+0.81%)
Jul 17, 2009
3.497
3.537
3.429
3.492
110,488,504
+0.01(+0.16%)
Jul 16, 2009
3.401
3.492
3.321
3.486
116,939,728
+0.05(+1.32%)
Jul 15, 2009
3.401
3.446
3.361
3.440
113,918,840
+0.12(+3.60%)
Jul 14, 2009
3.236
3.349
3.185
3.321
98,598,680
+0.09(+2.64%)
Jul 13, 2009
3.207
3.247
3.173
3.236
80,963,384
-0.02(-0.52%)
Jul 10, 2009
3.145
3.270
3.139
3.253
83,127,808
+0.05(+1.60%)
Jul 09, 2009
3.105
3.276
3.025
3.202
105,845,832
+0.16(+5.23%)
Jul 08, 2009
3.156
3.190
2.980
3.042
118,378,904
-0.10(-3.25%)
Jul 07, 2009
3.264
3.270
3.133
3.145
119,995,176
-0.13(-3.83%)
Jul 06, 2009
3.338
3.440
3.230
3.270
129,421,264
-0.08(-2.38%)
Jul 02, 2009
3.315
3.458
3.156
3.349
129,396,312
-0.01(-0.34%)
Jul 01, 2009
3.480
3.554
3.349
3.361
168,456,416
-0.09(-2.64%)
Jun 30, 2009
3.389
3.503
3.332
3.452
150,286,144
+0.16(+5.02%)
Jun 29, 2009
3.219
3.389
3.185
3.287
129,211,304
+0.10(+3.03%)
Jun 26, 2009
3.213
3.298
3.156
3.190
120,110,392
-0.04(-1.23%)
Jun 25, 2009
3.207
3.270
3.145
3.230
110,574,656
+0.03(+0.89%)
Jun 24, 2009
3.219
3.355
3.133
3.202
126,928,344
+0.06(+1.81%)
Jun 23, 2009
3.088
3.179
2.963
3.145
106,522,696
+0.09(+2.79%)
Jun 22, 2009
3.224
3.293
3.054
3.059
101,269,632
-0.19(-5.94%)
Jun 19, 2009
3.259
3.389
3.236
3.253
122,359,136
+0.02(+0.70%)
Jun 18, 2009
3.287
3.304
3.139
3.230
101,197,088
-0.02(-0.53%)
Jun 17, 2009
3.207
3.327
3.014
3.247
154,227,952
+0.02(+0.71%)
Jun 16, 2009
3.378
3.384
3.139
3.224
153,319,408
-0.17(-5.10%)
Jun 15, 2009
3.423
3.435
3.298
3.398
114,499,264
-0.08(-2.21%)
Jun 12, 2009
3.418
3.497
3.367
3.475
95,984,672
+0.07(+2.17%)
Jun 11, 2009
3.497
3.549
3.270
3.401
233,650,576
-0.12(-3.39%)
Jun 10, 2009
3.594
3.657
3.475
3.520
158,666,784
-0.04(-1.12%)
Jun 09, 2009
3.628
3.662
3.514
3.560
148,555,936
-0.07(-1.88%)
Jun 08, 2009
3.516
3.674
3.469
3.628
150,418,464
+0.01(+0.31%)
Jun 05, 2009
3.679
3.713
3.537
3.617
150,628,592
+0.00(+0.00%)
Jun 04, 2009
3.514
3.640
3.509
3.617
147,315,184
+0.10(+2.91%)
Jun 03, 2009
3.583
3.583
3.389
3.514
195,830,240
-0.13(-3.59%)
Jun 02, 2009
3.509
3.674
3.429
3.645
236,645,104
+0.16(+4.57%)
Jun 01, 2009
3.384
3.543
3.344
3.486
196,245,136
+0.22(+6.61%)
May 29, 2009
3.173
3.270
3.077
3.270
174,627,472
+0.11(+3.42%)
May 28, 2009
3.077
3.162
2.986
3.162
111,165,520
+0.13(+4.12%)
May 27, 2009
3.116
3.145
2.986
3.037
97,247,984
-0.03(-1.11%)
May 26, 2009
2.934
3.077
2.900
3.071
116,668,112
+0.08(+2.66%)
May 22, 2009
3.054
3.054
2.900
2.991
87,970,448
-0.04(-1.31%)
May 21, 2009
2.986
3.065
2.877
3.031
137,875,312
-0.12(-3.70%)
May 20, 2009
3.219
3.270
3.031
3.148
167,883,920
-0.05(-1.69%)
May 19, 2009
3.122
3.236
3.031
3.202
163,099,232
+0.07(+2.36%)
May 18, 2009
3.236
3.241
3.008
3.128
213,579,728
+0.01(+0.18%)
May 15, 2009
2.968
3.128
2.968
3.122
226,375,568
+0.19(+6.40%)
May 14, 2009
2.934
3.048
2.838
2.934
364,179,008
+0.11(+4.03%)
May 13, 2009
2.713
2.826
2.678
2.821
951,240,896
-0.31(-9.82%)
May 12, 2009
3.264
3.281
2.849
3.128
375,873,056
-0.33(-9.54%)
May 11, 2009
3.463
3.560
3.344
3.458
113,491,696
-0.09(-2.56%)
May 08, 2009
3.520
3.583
3.429
3.549
112,338,840
+0.10(+2.97%)
May 07, 2009
3.702
3.719
3.213
3.446
166,852,144
-0.11(-3.19%)
May 06, 2009
3.361
3.577
3.355
3.560
167,813,856
+0.23(+7.01%)
May 05, 2009
3.310
3.361
3.185
3.327
123,686,392
-0.01(-0.43%)
May 04, 2009
3.355
3.378
3.270
3.341
102,165,440
+0.11(+3.25%)
May 01, 2009
3.406
3.412
3.162
3.236
180,864,496
-0.16(-4.85%)
Apr 30, 2009
3.173
3.406
3.168
3.401
328,548,960
+0.33(+10.74%)
Apr 29, 2009
3.025
3.099
3.003
3.071
124,296,928
+0.13(+4.45%)
Apr 28, 2009
2.889
3.071
2.849
2.940
128,532,848
+0.03(+1.17%)
Apr 27, 2009
2.883
3.082
2.855
2.906
195,856,736
+0.06(+2.20%)
Apr 24, 2009
3.031
3.099
2.821
2.843
506,043,872
+0.29(+11.36%)
Apr 23, 2009
2.519
2.565
2.451
2.553
203,315,136
+0.12(+4.91%)
Apr 22, 2009
2.332
2.514
2.303
2.434
255,438,976
+0.28(+13.23%)
Apr 21, 2009
2.007
2.184
1.860
2.150
164,992,464
+0.05(+2.44%)
Apr 20, 2009
2.224
2.224
2.053
2.098
101,596,872
-0.18(-7.75%)
Apr 17, 2009
2.383
2.394
2.258
2.275
96,863,976
-0.09(-3.85%)
Apr 16, 2009
2.343
2.388
2.246
2.366
104,384,224
+0.07(+2.97%)
Apr 15, 2009
2.405
2.417
2.133
2.297
155,229,600
-0.13(-5.16%)
Apr 14, 2009
2.434
2.462
2.360
2.423
112,902,744
-0.01(-0.23%)
Apr 13, 2009
2.417
2.457
2.292
2.428
130,014,192
+0.02(+0.71%)
Apr 09, 2009
2.400
2.508
2.292
2.411
231,248,384
+0.16(+7.34%)
Apr 08, 2009
2.087
2.303
2.007
2.246
458,791,872
+0.26(+13.18%)
Apr 07, 2009
2.104
2.127
1.911
1.985
197,915,120
-0.16(-7.43%)
Apr 06, 2009
1.860
2.275
1.848
2.144
406,706,048
+0.30(+16.00%)
Apr 03, 2009
1.666
1.848
1.655
1.848
196,640,128
+0.19(+11.68%)
Apr 02, 2009
1.643
1.678
1.609
1.655
119,775,864
+0.10(+6.20%)
Apr 01, 2009
1.456
1.592
1.365
1.558
120,003,928
+0.06(+4.18%)
Mar 31, 2009
1.615
1.632
1.496
1.496
80,575,192
-0.07(-4.71%)
Mar 30, 2009
1.552
1.638
1.353
1.570
112,377,216
-0.10(-6.12%)
Mar 26, 2009
1.649
1.672
1.598
1.672
68,153,544
+0.10(+6.14%)
Mar 25, 2009
1.649
1.700
1.570
1.575
90,358,016
-0.05(-3.15%)
Mar 24, 2009
1.609
1.678
1.570
1.626
71,242,000
-0.02(-1.38%)
Mar 23, 2009
1.592
1.649
1.592
1.649
79,624,728
+0.09(+5.45%)
Mar 20, 2009
1.535
1.564
1.433
1.564
100,666,464
+0.10(+6.59%)
Mar 19, 2009
1.575
1.581
1.297
1.467
107,693,040
+0.06(+4.60%)
Mar 18, 2009
1.297
1.507
1.297
1.403
163,142,832
+0.11(+8.18%)
Mar 17, 2009
1.234
1.308
1.200
1.297
75,940,208
+0.10(+8.57%)
Mar 16, 2009
1.297
1.308
1.189
1.194
77,717,336
-0.05(-4.11%)
Mar 13, 2009
1.245
1.280
1.206
1.245
0
+0.05(+4.29%)
Mar 12, 2009
1.126
1.194
1.126
1.194
82,054,616
+0.08(+7.14%)
Mar 11, 2009
1.086
1.137
1.063
1.115
76,509,224
+0.06(+5.95%)
Mar 10, 2009
1.052
1.075
1.029
1.052
54,770,204
+0.06(+6.32%)
Mar 09, 2009
1.012
1.052
0.9667
0.9895
56,705,428
+0.02(+2.35%)
Mar 06, 2009
1.041
1.086
0.9383
0.9667
0
-0.06(-6.08%)
Mar 05, 2009
0.9952
1.137
0.9838
1.029
83,490,704
-0.03(-3.21%)
Mar 04, 2009
1.080
1.080
1.041
1.063
39,271,792
+0.00(+0.00%)
Mar 02, 2009
1.086
1.103
1.041
1.063
34,450,912
-0.07(-6.50%)
Feb 27, 2009
1.098
1.137
1.024
1.137
0
+0.06(+5.26%)
Feb 26, 2009
1.183
1.189
1.029
1.080
56,811,056
-0.06(-5.47%)
Feb 25, 2009
1.194
1.228
1.137
1.143
95,537,008
+0.01(+0.50%)
Feb 24, 2009
1.024
1.137
1.024
1.137
59,674,816
+0.15(+15.61%)
Feb 23, 2009
0.9383
1.086
0.9156
0.9838
78,153,312
+0.09(+9.49%)
Feb 20, 2009
0.9099
0.9156
0.8530
0.8985
66,646,940
-0.03(-3.07%)
Feb 19, 2009
0.9611
0.9667
0.9156
0.9269
33,435,640
-0.02(-2.40%)
Feb 18, 2009
1.012
1.018
0.9269
0.9497
44,053,148
-0.01(-1.18%)
Feb 17, 2009
0.9667
0.9952
0.9156
0.9611
57,752,008
-0.04(-3.98%)
Feb 13, 2009
1.035
1.041
0.9781
1.001
40,461,324
-0.02(-1.68%)
Feb 12, 2009
1.041
1.052
0.9952
1.018
41,156,712
-0.03(-3.24%)
Feb 11, 2009
1.052
1.069
1.024
1.052
53,138,196
+0.02(+1.65%)
Feb 10, 2009
1.086
1.092
1.035
1.035
49,700,148
-0.05(-4.21%)
Feb 09, 2009
1.115
1.115
1.046
1.080
47,916,632
-0.02(-2.06%)
Feb 06, 2009
1.103
1.132
1.080
1.103
37,612,920
+0.01(+0.52%)
Feb 05, 2009
1.103
1.120
1.058
1.098
30,446,568
-0.01(-1.03%)
Feb 04, 2009
1.126
1.149
1.092
1.109
42,536,440
-0.01(-0.51%)
Feb 03, 2009
1.092
1.120
1.029
1.115
59,967,088
+0.05(+4.26%)
Feb 02, 2009
1.058
1.098
1.029
1.069
56,789,068
+0.01(+0.54%)
Jan 30, 2009
1.132
1.132
1.052
1.063
0
-0.05(-4.10%)
Jan 29, 2009
1.154
1.154
1.109
1.109
54,392,000
-0.05(-3.94%)
Jan 28, 2009
1.160
1.171
1.126
1.154
61,323,192
+0.03(+3.05%)
Jan 27, 2009
1.149
1.160
1.103
1.120
54,741,656
+0.02(+1.55%)
Jan 26, 2009
1.132
1.171
1.063
1.103
89,504,976
+0.08(+7.78%)
Jan 23, 2009
1.080
1.098
1.024
1.024
124,896,528
-0.08(-7.22%)
Jan 22, 2009
1.160
1.177
1.080
1.103
92,540,176
-0.09(-7.18%)
Jan 21, 2009
1.240
1.245
1.137
1.189
132,412,704
-0.02(-1.88%)
Jan 20, 2009
1.262
1.280
1.166
1.211
90,832,720
-0.03(-2.74%)
Jan 16, 2009
1.331
1.342
1.171
1.245
105,670,320
-0.02(-1.79%)
Jan 15, 2009
1.291
1.336
1.166
1.268
122,383,656
-0.02(-1.33%)
Jan 14, 2009
1.371
1.382
1.245
1.285
99,626,424
-0.13(-8.87%)
Jan 13, 2009
1.479
1.501
1.376
1.410
71,177,816
-0.09(-6.06%)
Jan 12, 2009
1.530
1.530
1.433
1.501
83,848,472
+0.01(+0.38%)
Jan 09, 2009
1.496
1.552
1.473
1.496
70,042,968
-0.03(-2.23%)
Jan 08, 2009
1.490
1.535
1.422
1.530
89,931,336
+0.00(+0.00%)
Jan 07, 2009
1.547
1.604
1.490
1.530
77,253,384
-0.04(-2.54%)
Jan 06, 2009
1.501
1.621
1.496
1.570
103,660,480
+0.10(+6.98%)
Jan 05, 2009
1.376
1.501
1.314
1.467
128,428,664
+0.07(+4.88%)
Jan 02, 2009
1.308
1.416
1.297
1.399
74,019,056
+0.10(+7.42%)
Jan 01, 2009
1.302
1.308
1.251
1.302
0
+0.00(+0.00%)
Dec 31, 2008
1.302
1.308
1.251
1.302
69,935,584
+0.00(+0.00%)
Dec 30, 2008
1.331
1.331
1.251
1.302
68,977,224
+0.04(+3.15%)
Dec 29, 2008
1.371
1.393
1.206
1.262
82,656,096
-0.04(-3.06%)
Dec 26, 2008
1.268
1.336
1.257
1.302
71,753,072
+0.10(+8.53%)
Dec 24, 2008
1.257
1.280
1.177
1.200
65,382,976
-0.05(-3.65%)
Dec 23, 2008
1.410
1.427
1.211
1.245
182,413,696
-0.23(-15.44%)
Dec 22, 2008
1.649
1.649
1.450
1.473
118,875,440
-0.20(-12.20%)
Dec 19, 2008
1.820
1.848
1.564
1.678
253,056,640
+0.06(+3.87%)
Dec 18, 2008
1.786
1.786
1.530
1.615
191,263,136
-0.17(-9.55%)
Dec 17, 2008
1.780
1.803
1.752
1.786
91,803,784
+0.01(+0.32%)
Dec 16, 2008
1.848
1.848
1.763
1.780
105,468,720
-0.03(-1.57%)
Dec 15, 2008
1.808
1.848
1.746
1.808
122,429,544
+0.08(+4.60%)
Dec 12, 2008
1.245
1.825
1.206
1.729
371,377,472
+0.08(+4.83%)
Dec 11, 2008
1.774
1.786
1.604
1.649
163,075,168
-0.20(-10.77%)
Dec 10, 2008
1.922
1.945
1.712
1.848
248,215,360
+0.01(+0.62%)
Dec 09, 2008
1.865
1.888
1.717
1.837
241,472,624
-0.09(-4.44%)
Dec 08, 2008
1.820
2.013
1.598
1.922
471,245,312
+0.38(+24.26%)
Dec 05, 2008
1.535
1.638
1.490
1.547
174,339,440
+0.03(+2.26%)
Dec 04, 2008
1.604
1.683
1.427
1.513
247,828,576
-0.11(-6.67%)
Dec 03, 2008
1.626
1.689
1.524
1.621
267,979,184
+0.09(+5.56%)
Dec 02, 2008
1.535
1.649
1.467
1.535
348,766,144
+0.09(+5.88%)
Dec 01, 2008
1.706
1.712
1.149
1.450
513,133,920
-0.08(-5.20%)
Nov 28, 2008
1.405
1.558
1.319
1.530
210,862,848
+0.31(+25.12%)
Nov 26, 2008
0.9781
1.268
0.9611
1.223
304,317,440
+0.28(+29.52%)
Nov 25, 2008
0.9611
0.9781
0.8985
0.9440
140,528,048
+0.06(+6.41%)
Nov 24, 2008
1.012
1.052
0.7961
0.8871
230,506,352
+0.07(+9.09%)
Nov 21, 2008
0.8360
0.8814
0.7108
0.8132
232,238,272
+0.02(+2.88%)
Nov 20, 2008
0.7450
1.063
0.5744
0.7905
349,432,224
+0.07(+10.32%)
Nov 19, 2008
0.9383
0.9724
0.6881
0.7165
224,526,544
-0.24(-25.00%)
Nov 18, 2008
1.001
1.007
0.8871
0.9554
90,814,976
-0.02(-2.33%)
Nov 17, 2008
1.058
1.069
0.9781
0.9781
69,127,176
-0.05(-4.44%)
Nov 14, 2008
1.058
1.075
1.018
1.024
62,808,124
-0.06(-5.26%)
Nov 13, 2008
1.080
1.098
0.9895
1.080
82,808,064
+0.03(+3.26%)
Nov 12, 2008
1.132
1.137
1.041
1.046
87,861,448
+0.02(+2.22%)
Nov 11, 2008
1.103
1.137
0.9781
1.024
127,397,440
-0.07(-6.74%)
Nov 10, 2008
1.183
1.206
1.080
1.098
101,905,360
-0.05(-4.46%)
Nov 07, 2008
1.154
1.194
1.046
1.149
165,184,336
+0.02(+2.02%)
Nov 06, 2008
1.200
1.206
1.063
1.126
159,772,192
-0.06(-5.26%)
Nov 05, 2008
1.268
1.268
1.171
1.189
90,667,608
-0.04(-3.24%)
Nov 04, 2008
1.262
1.268
1.211
1.228
111,217,328
+0.02(+1.41%)
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
.