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
-0.04 (-0.37%)
Official Closing 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 28, 2019
8.031
8.118
8.031
8.055
47,697,348
+0.02(+0.29%)
Jun 27, 2019
7.905
8.063
7.874
8.031
54,552,148
+0.23(+2.93%)
Jun 26, 2019
7.771
7.842
7.732
7.803
42,848,004
+0.06(+0.71%)
Jun 25, 2019
7.850
7.866
7.740
7.748
36,419,040
-0.09(-1.11%)
Jun 24, 2019
7.834
7.889
7.819
7.834
35,677,272
-0.03(-0.40%)
Jun 21, 2019
7.897
7.913
7.803
7.866
60,840,940
-0.04(-0.50%)
Jun 20, 2019
7.976
7.992
7.834
7.905
40,746,360
+0.00(+0.00%)
Jun 19, 2019
7.992
8.015
7.897
7.905
36,882,000
-0.05(-0.59%)
Jun 18, 2019
7.937
8.031
7.913
7.952
41,380,604
+0.04(+0.50%)
Jun 17, 2019
7.866
7.945
7.826
7.913
24,618,622
+0.06(+0.70%)
Jun 14, 2019
7.882
7.905
7.826
7.858
27,373,852
-0.06(-0.80%)
Jun 13, 2019
7.771
7.921
7.716
7.921
32,454,674
+0.17(+2.13%)
Jun 12, 2019
7.795
7.819
7.748
7.756
27,618,374
-0.04(-0.51%)
Jun 11, 2019
7.771
7.858
7.708
7.795
33,567,020
+0.06(+0.81%)
Jun 10, 2019
7.787
7.897
7.685
7.732
43,025,784
+0.05(+0.61%)
Jun 07, 2019
7.685
7.732
7.637
7.685
23,938,974
+0.01(+0.10%)
Jun 06, 2019
7.653
7.732
7.606
7.677
35,931,084
-0.02(-0.31%)
Jun 05, 2019
7.771
7.811
7.598
7.700
53,907,432
-0.11(-1.41%)
Jun 04, 2019
7.661
7.834
7.653
7.811
47,403,752
+0.24(+3.23%)
Jun 03, 2019
7.574
7.598
7.448
7.567
50,098,076
+0.07(+0.95%)
May 31, 2019
7.464
7.511
7.342
7.496
61,280,760
-0.17(-2.26%)
May 30, 2019
7.669
7.748
7.622
7.669
31,417,740
+0.02(+0.31%)
May 29, 2019
7.630
7.677
7.519
7.645
40,182,232
-0.06(-0.72%)
May 28, 2019
7.771
7.795
7.693
7.700
32,461,334
-0.04(-0.51%)
May 24, 2019
7.811
7.834
7.716
7.740
25,654,318
-0.02(-0.20%)
May 23, 2019
7.756
7.756
7.614
7.756
53,939,120
-0.09(-1.20%)
May 22, 2019
8.008
8.039
7.819
7.850
65,287,684
-0.21(-2.64%)
May 21, 2019
8.118
8.118
7.992
8.063
38,220,124
-0.03(-0.39%)
May 20, 2019
8.110
8.110
8.031
8.094
37,505,260
-0.01(-0.10%)
May 17, 2019
8.126
8.220
8.063
8.102
43,899,996
-0.09(-1.06%)
May 16, 2019
8.110
8.220
8.110
8.189
41,527,116
+0.03(+0.39%)
May 15, 2019
8.039
8.189
7.905
8.157
55,946,348
+0.09(+1.17%)
May 14, 2019
7.992
8.102
7.976
8.063
38,747,104
+0.13(+1.59%)
May 13, 2019
8.008
8.078
7.905
7.937
64,900,540
-0.24(-2.89%)
May 10, 2019
8.126
8.196
8.031
8.173
47,791,712
+0.14(+1.76%)
May 09, 2019
8.078
8.110
7.929
8.031
55,399,636
-0.11(-1.35%)
May 08, 2019
8.173
8.228
8.118
8.141
42,505,900
-0.03(-0.39%)
May 07, 2019
8.133
8.196
8.110
8.173
52,155,824
+0.01(+0.10%)
May 06, 2019
7.968
8.204
7.968
8.165
36,330,828
-0.03(-0.38%)
May 03, 2019
8.165
8.228
8.110
8.196
46,091,992
+0.06(+0.68%)
May 02, 2019
8.110
8.149
8.031
8.141
43,826,476
+0.03(+0.39%)
May 01, 2019
8.252
8.267
8.102
8.110
53,091,876
-0.12(-1.44%)
Apr 30, 2019
8.102
8.267
8.086
8.228
58,518,816
+0.10(+1.26%)
Apr 29, 2019
8.157
8.181
7.929
8.126
79,378,080
-0.07(-0.86%)
Apr 26, 2019
7.897
8.228
7.834
8.196
198,302,944
+0.80(+10.74%)
Apr 25, 2019
7.496
7.504
7.354
7.401
66,688,452
-0.13(-1.78%)
Apr 24, 2019
7.441
7.567
7.401
7.535
50,528,316
+0.06(+0.74%)
Apr 23, 2019
7.370
7.488
7.322
7.480
50,152,200
+0.12(+1.60%)
Apr 22, 2019
7.424
7.424
7.331
7.362
49,931,672
-0.04(-0.52%)
Apr 18, 2019
7.377
7.455
7.346
7.401
38,510,444
+0.04(+0.53%)
Apr 17, 2019
7.284
7.424
7.277
7.362
39,588,748
+0.11(+1.50%)
Apr 16, 2019
7.222
7.284
7.160
7.253
52,843,212
+0.02(+0.32%)
Apr 15, 2019
7.346
7.362
7.176
7.230
53,170,064
-0.09(-1.27%)
Apr 12, 2019
7.339
7.439
7.315
7.323
49,870,144
+0.05(+0.64%)
Apr 11, 2019
7.246
7.292
7.230
7.277
34,180,072
+0.05(+0.64%)
Apr 10, 2019
7.153
7.246
7.129
7.230
36,735,960
+0.09(+1.30%)
Apr 09, 2019
7.184
7.253
7.106
7.137
38,541,860
-0.07(-0.97%)
Apr 08, 2019
7.114
7.222
7.106
7.207
33,836,016
+0.04(+0.54%)
Apr 05, 2019
7.106
7.184
7.036
7.168
48,848,892
+0.01(+0.11%)
Apr 04, 2019
7.137
7.207
7.114
7.160
50,945,656
+0.09(+1.20%)
Apr 03, 2019
7.029
7.184
7.021
7.075
73,082,168
+0.09(+1.33%)
Apr 02, 2019
6.936
6.998
6.905
6.982
39,604,188
+0.02(+0.33%)
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
.