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
)
12.06
+0.02 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 18, 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, 2009
3.430
3.546
3.373
3.494
148,482,704
+0.17(+5.02%)
Jun 29, 2009
3.258
3.430
3.223
3.327
127,660,776
+0.10(+3.03%)
Jun 26, 2009
3.252
3.338
3.194
3.229
118,669,072
-0.04(-1.23%)
Jun 25, 2009
3.246
3.310
3.183
3.269
109,247,760
+0.03(+0.89%)
Jun 24, 2009
3.258
3.396
3.171
3.241
125,405,208
+0.06(+1.81%)
Jun 23, 2009
3.125
3.218
2.999
3.183
105,244,432
+0.09(+2.79%)
Jun 22, 2009
3.264
3.333
3.091
3.097
100,054,400
-0.20(-5.94%)
Jun 19, 2009
3.298
3.430
3.275
3.292
120,890,832
+0.02(+0.70%)
Jun 18, 2009
3.327
3.344
3.177
3.269
99,982,720
-0.02(-0.53%)
Jun 17, 2009
3.246
3.367
3.051
3.287
152,377,216
+0.02(+0.71%)
Jun 16, 2009
3.419
3.425
3.177
3.264
151,479,584
-0.18(-5.10%)
Jun 15, 2009
3.465
3.477
3.338
3.439
113,125,272
-0.08(-2.21%)
Jun 12, 2009
3.459
3.540
3.407
3.517
94,832,856
+0.07(+2.17%)
Jun 11, 2009
3.540
3.592
3.310
3.442
230,846,768
-0.12(-3.39%)
Jun 10, 2009
3.638
3.701
3.517
3.563
156,762,784
-0.04(-1.12%)
Jun 09, 2009
3.672
3.707
3.557
3.603
146,773,280
-0.07(-1.88%)
Jun 08, 2009
3.559
3.718
3.511
3.672
148,613,440
+0.01(+0.31%)
Jun 05, 2009
3.724
3.759
3.580
3.661
148,821,056
+0.00(+0.00%)
Jun 04, 2009
3.557
3.684
3.551
3.661
145,547,408
+0.10(+2.91%)
Jun 03, 2009
3.626
3.626
3.430
3.557
193,480,288
-0.13(-3.59%)
Jun 02, 2009
3.551
3.718
3.471
3.689
233,805,360
+0.16(+4.57%)
Jun 01, 2009
3.425
3.586
3.384
3.528
193,890,208
+0.22(+6.61%)
May 29, 2009
3.212
3.310
3.114
3.310
172,531,952
+0.11(+3.42%)
May 28, 2009
3.114
3.200
3.022
3.200
109,831,536
+0.13(+4.12%)
May 27, 2009
3.154
3.183
3.022
3.074
96,081,008
-0.03(-1.11%)
May 26, 2009
2.970
3.114
2.935
3.108
115,268,096
+0.08(+2.66%)
May 22, 2009
3.091
3.091
2.935
3.028
86,914,808
-0.04(-1.31%)
May 21, 2009
3.022
3.102
2.912
3.068
136,220,816
-0.12(-3.70%)
May 20, 2009
3.258
3.310
3.068
3.186
165,869,328
-0.05(-1.69%)
May 19, 2009
3.160
3.275
3.068
3.241
161,142,032
+0.07(+2.36%)
May 18, 2009
3.275
3.281
3.045
3.166
211,016,784
+0.01(+0.18%)
May 15, 2009
3.005
3.166
3.005
3.160
223,659,072
+0.19(+6.40%)
May 14, 2009
2.970
3.085
2.872
2.970
359,808,864
+0.12(+4.03%)
May 13, 2009
2.746
2.861
2.711
2.855
939,825,984
-0.31(-9.82%)
May 12, 2009
3.304
3.321
2.884
3.166
371,362,560
-0.33(-9.54%)
May 11, 2009
3.505
3.603
3.384
3.500
112,129,792
-0.09(-2.56%)
May 08, 2009
3.563
3.626
3.471
3.592
110,990,776
+0.10(+2.97%)
May 07, 2009
3.747
3.764
3.252
3.488
164,849,920
-0.12(-3.19%)
May 06, 2009
3.402
3.620
3.396
3.603
165,800,096
+0.24(+7.01%)
May 05, 2009
3.350
3.402
3.223
3.367
122,202,152
-0.01(-0.43%)
May 04, 2009
3.396
3.419
3.310
3.382
100,939,456
+0.11(+3.25%)
May 01, 2009
3.448
3.454
3.200
3.275
178,694,128
-0.17(-4.85%)
Apr 30, 2009
3.212
3.448
3.206
3.442
324,606,368
+0.33(+10.74%)
Apr 29, 2009
3.062
3.137
3.039
3.108
122,805,368
+0.13(+4.45%)
Apr 28, 2009
2.924
3.108
2.884
2.976
126,990,456
+0.03(+1.17%)
Apr 27, 2009
2.918
3.120
2.889
2.941
193,506,464
+0.06(+2.20%)
Apr 24, 2009
3.068
3.137
2.855
2.878
499,971,360
+0.29(+11.36%)
Apr 23, 2009
2.550
2.596
2.481
2.584
200,875,360
+0.12(+4.91%)
Apr 22, 2009
2.360
2.544
2.331
2.463
252,373,712
+0.29(+13.23%)
Apr 21, 2009
2.032
2.210
1.882
2.176
163,012,560
+0.05(+2.44%)
Apr 20, 2009
2.251
2.251
2.078
2.124
100,377,712
-0.18(-7.75%)
Apr 17, 2009
2.412
2.423
2.285
2.302
95,701,608
-0.09(-3.85%)
Apr 16, 2009
2.371
2.417
2.274
2.394
103,131,616
+0.07(+2.97%)
Apr 15, 2009
2.435
2.446
2.158
2.325
153,366,848
-0.13(-5.16%)
Apr 14, 2009
2.463
2.492
2.389
2.452
111,547,912
-0.01(-0.23%)
Apr 13, 2009
2.446
2.487
2.320
2.458
128,454,024
+0.02(+0.71%)
Apr 09, 2009
2.429
2.538
2.320
2.440
228,473,408
+0.17(+7.34%)
Apr 08, 2009
2.112
2.331
2.032
2.274
453,286,368
+0.26(+13.18%)
Apr 07, 2009
2.130
2.153
1.934
2.009
195,540,144
-0.16(-7.43%)
Apr 06, 2009
1.882
2.302
1.871
2.170
401,825,568
+0.30(+16.00%)
Apr 03, 2009
1.686
1.871
1.675
1.871
194,280,464
+0.20(+11.68%)
Apr 02, 2009
1.663
1.698
1.629
1.675
118,338,552
+0.10(+6.20%)
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
.