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
)
10.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 20, 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 29, 2007
5.353
5.432
5.224
5.275
89,848,904
-0.04(-0.74%)
Jun 28, 2007
5.230
5.404
5.219
5.314
130,934,016
+0.12(+2.26%)
Jun 27, 2007
5.017
5.219
4.961
5.196
90,126,656
+0.18(+3.57%)
Jun 26, 2007
5.079
5.124
5.012
5.017
59,937,084
-0.04(-0.78%)
Jun 25, 2007
5.152
5.292
5.028
5.056
98,912,856
-0.06(-1.10%)
Jun 22, 2007
4.967
5.168
4.916
5.112
144,002,624
+0.12(+2.47%)
Jun 21, 2007
4.961
4.989
4.922
4.989
70,475,384
+0.03(+0.56%)
Jun 20, 2007
4.877
4.972
4.832
4.961
86,691,040
+0.12(+2.43%)
Jun 19, 2007
4.916
4.922
4.838
4.844
62,522,988
-0.11(-2.26%)
Jun 18, 2007
4.995
5.000
4.888
4.956
72,089,128
-0.04(-0.78%)
Jun 15, 2007
4.905
5.023
4.860
4.995
108,530,512
+0.15(+3.00%)
Jun 14, 2007
4.804
4.872
4.804
4.849
68,788,680
+0.06(+1.17%)
Jun 13, 2007
4.698
4.810
4.681
4.793
63,623,076
+0.13(+2.88%)
Jun 12, 2007
4.698
4.754
4.659
4.659
55,665,816
-0.04(-0.95%)
Jun 11, 2007
4.698
4.715
4.648
4.704
45,324,540
+0.09(+1.94%)
Jun 08, 2007
4.541
4.648
4.513
4.614
58,212,244
+0.10(+2.23%)
Jun 07, 2007
4.642
4.681
4.508
4.513
73,275,024
-0.11(-2.42%)
Jun 06, 2007
4.631
4.659
4.592
4.625
63,157,504
-0.03(-0.60%)
Jun 05, 2007
4.636
4.698
4.631
4.653
107,002,528
+0.02(+0.48%)
Jun 04, 2007
4.670
4.704
4.608
4.631
36,578,964
-0.04(-0.96%)
Jun 01, 2007
4.676
4.726
4.631
4.676
64,193,740
+0.01(+0.12%)
May 31, 2007
4.760
4.788
4.625
4.670
58,062,156
-0.09(-1.88%)
May 30, 2007
4.704
4.782
4.659
4.760
58,151,420
+0.06(+1.19%)
May 29, 2007
4.776
4.810
4.692
4.704
47,084,792
-0.03(-0.59%)
May 25, 2007
4.793
4.810
4.709
4.732
54,365,812
-0.02(-0.47%)
May 24, 2007
4.905
4.939
4.748
4.754
89,911,160
-0.15(-3.08%)
May 23, 2007
4.872
4.939
4.860
4.905
60,286,456
+0.04(+0.92%)
May 22, 2007
4.916
4.944
4.855
4.860
48,547,776
-0.06(-1.14%)
May 21, 2007
4.883
5.000
4.860
4.916
64,023,568
+0.05(+1.04%)
May 18, 2007
4.961
4.961
4.860
4.866
27,536,320
-0.04(-0.80%)
May 17, 2007
4.894
4.967
4.866
4.905
45,659,348
+0.00(+0.00%)
May 16, 2007
5.017
5.012
4.888
4.905
56,737,372
-0.08(-1.68%)
May 15, 2007
4.883
5.028
4.877
4.989
119,282,840
+0.11(+2.30%)
May 14, 2007
4.832
5.023
4.771
4.877
145,678,960
+0.19(+4.06%)
May 11, 2007
4.625
4.715
4.625
4.687
45,284,700
+0.07(+1.58%)
May 10, 2007
4.681
4.715
4.592
4.614
47,683,872
-0.06(-1.32%)
May 09, 2007
4.692
4.748
4.648
4.676
112,098,096
-0.01(-0.24%)
May 08, 2007
4.564
4.704
4.564
4.687
107,354,016
+0.12(+2.57%)
May 07, 2007
4.586
4.603
4.564
4.569
22,270,552
-0.03(-0.73%)
May 04, 2007
4.592
4.603
4.541
4.603
40,370,008
+0.02(+0.37%)
May 03, 2007
4.547
4.608
4.547
4.586
35,575,328
+0.01(+0.24%)
May 02, 2007
4.524
4.592
4.519
4.575
47,988,372
+0.07(+1.49%)
May 01, 2007
4.502
4.536
4.457
4.508
49,291,736
+0.01(+0.12%)
Apr 30, 2007
4.513
4.608
4.502
4.502
49,069,396
-0.01(-0.12%)
Apr 27, 2007
4.592
4.608
4.474
4.508
67,820,240
-0.08(-1.83%)
Apr 26, 2007
4.687
4.692
4.564
4.592
156,375,632
+0.18(+4.06%)
Apr 25, 2007
4.368
4.429
4.368
4.412
46,217,184
+0.03(+0.77%)
Apr 24, 2007
4.390
4.396
4.323
4.379
48,214,372
-0.01(-0.13%)
Apr 23, 2007
4.328
4.440
4.328
4.384
44,569,220
+0.04(+1.03%)
Apr 20, 2007
4.373
4.407
4.295
4.340
81,028,664
+0.01(+0.13%)
Apr 19, 2007
4.379
4.401
4.306
4.334
52,150,276
-0.04(-1.02%)
Apr 18, 2007
4.396
4.418
4.362
4.379
46,668,484
-0.02(-0.38%)
Apr 17, 2007
4.480
4.496
4.379
4.396
81,152,528
-0.10(-2.24%)
Apr 16, 2007
4.508
4.524
4.474
4.496
35,550,604
+0.01(+0.12%)
Apr 13, 2007
4.541
4.541
4.468
4.491
65,138,832
-0.04(-0.87%)
Apr 12, 2007
4.541
4.569
4.513
4.530
49,886,760
-0.02(-0.49%)
Apr 11, 2007
4.586
4.580
4.508
4.552
52,335,260
-0.03(-0.73%)
Apr 10, 2007
4.530
4.597
4.530
4.586
49,712,476
+0.06(+1.36%)
Apr 09, 2007
4.508
4.552
4.502
4.524
31,941,192
+0.04(+0.87%)
Apr 05, 2007
4.491
4.519
4.418
4.485
75,242,960
-0.02(-0.37%)
Apr 04, 2007
4.502
4.575
4.496
4.502
52,703,072
-0.02(-0.50%)
Apr 03, 2007
4.530
4.586
4.508
4.524
79,294,912
-0.01(-0.12%)
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
.