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
)
12.43
-0.06 (-0.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2006
3.868
4.000
3.828
3.989
112,326,800
+0.31(+8.28%)
Jun 29, 2006
3.666
3.707
3.551
3.684
69,841,008
+0.02(+0.63%)
Jun 28, 2006
3.776
3.776
3.649
3.661
44,024,404
-0.10(-2.75%)
Jun 27, 2006
3.799
3.833
3.753
3.764
31,206,618
-0.01(-0.15%)
Jun 26, 2006
3.759
3.793
3.741
3.770
25,994,860
+0.02(+0.46%)
Jun 23, 2006
3.701
3.828
3.695
3.753
40,742,860
+0.05(+1.40%)
Jun 22, 2006
3.724
3.787
3.689
3.701
45,896,244
+0.00(+0.00%)
Jun 21, 2006
3.701
3.736
3.672
3.701
72,126,520
+0.02(+0.47%)
Jun 20, 2006
3.891
3.891
3.684
3.684
96,928,496
-0.20(-5.04%)
Jun 19, 2006
3.868
3.943
3.845
3.879
25,539,842
+0.03(+0.75%)
Jun 16, 2006
3.897
3.902
3.833
3.851
23,057,838
-0.05(-1.33%)
Jun 15, 2006
3.851
3.908
3.810
3.902
28,293,920
+0.10(+2.57%)
Jun 14, 2006
3.851
3.862
3.741
3.805
44,445,716
-0.04(-1.05%)
Jun 13, 2006
3.914
3.925
3.828
3.845
28,294,962
-0.05(-1.33%)
Jun 12, 2006
3.943
4.018
3.874
3.897
35,832,536
+0.01(+0.15%)
Jun 09, 2006
3.868
3.925
3.845
3.891
33,387,884
+0.06(+1.50%)
Jun 08, 2006
3.920
3.925
3.793
3.833
61,435,444
-0.07(-1.91%)
Jun 07, 2006
3.972
3.983
3.902
3.908
31,476,084
-0.06(-1.59%)
Jun 06, 2006
4.006
4.041
3.943
3.972
36,269,484
-0.03(-0.72%)
Jun 05, 2006
4.052
4.075
3.995
4.000
31,971,060
-0.09(-2.11%)
Jun 02, 2006
4.167
4.167
4.052
4.087
33,364,082
-0.07(-1.80%)
Jun 01, 2006
4.150
4.173
4.046
4.161
38,506,348
+0.04(+0.98%)
May 31, 2006
4.035
4.121
4.035
4.121
29,736,456
+0.10(+2.58%)
May 30, 2006
4.196
4.196
4.018
4.018
46,957,080
-0.19(-4.51%)
May 26, 2006
4.161
4.277
4.161
4.208
49,973,328
+0.09(+2.24%)
May 25, 2006
4.023
4.190
4.006
4.115
64,125,240
+0.13(+3.17%)
May 24, 2006
3.983
4.029
3.943
3.989
37,348,392
+0.05(+1.17%)
May 23, 2006
4.006
4.006
3.920
3.943
46,329,720
-0.03(-0.72%)
May 22, 2006
4.029
4.029
3.920
3.972
51,000,808
-0.07(-1.85%)
May 19, 2006
4.018
4.058
3.966
4.046
26,375,342
+0.07(+1.88%)
May 18, 2006
3.983
4.035
3.972
3.972
27,779,310
-0.01(-0.14%)
May 17, 2006
4.041
4.058
3.972
3.977
34,294,964
-0.06(-1.57%)
May 16, 2006
4.104
4.110
4.018
4.041
31,934,922
-0.06(-1.54%)
May 15, 2006
4.104
4.138
4.058
4.104
37,052,692
+0.01(+0.28%)
May 12, 2006
4.110
4.138
4.058
4.092
43,250,580
-0.01(-0.14%)
May 11, 2006
4.081
4.115
4.052
4.098
34,096,904
+0.03(+0.85%)
May 10, 2006
4.115
4.231
4.052
4.064
74,638,056
-0.06(-1.53%)
May 09, 2006
4.052
4.144
4.046
4.127
55,333,456
+0.12(+2.87%)
May 08, 2006
4.012
4.087
3.989
4.012
44,271,284
+0.02(+0.58%)
May 05, 2006
3.972
4.000
3.952
3.989
26,057,578
+0.06(+1.46%)
May 04, 2006
3.937
3.943
3.908
3.931
33,067,688
+0.03(+0.74%)
May 03, 2006
3.995
4.000
3.885
3.902
57,628,868
-0.07(-1.88%)
May 02, 2006
4.029
4.046
3.972
3.977
57,469,900
+0.00(+0.00%)
May 01, 2006
4.075
4.081
3.966
3.977
49,329,284
-0.02(-0.58%)
Apr 28, 2006
4.110
4.115
3.995
4.000
63,013,324
-0.14(-3.47%)
Apr 27, 2006
4.173
4.173
4.110
4.144
38,987,252
-0.03(-0.69%)
Apr 26, 2006
4.069
4.173
4.046
4.173
66,140,064
+0.16(+3.87%)
Apr 25, 2006
4.029
4.052
4.000
4.018
64,062,348
+0.01(+0.29%)
Apr 24, 2006
4.213
4.213
3.977
4.006
145,165,328
-0.21(-4.92%)
Apr 21, 2006
4.467
4.582
4.196
4.213
91,074,432
-0.36(-7.92%)
Apr 20, 2006
4.409
4.587
4.403
4.576
105,151,640
+0.20(+4.61%)
Apr 19, 2006
4.288
4.386
4.282
4.374
30,443,566
+0.07(+1.74%)
Apr 18, 2006
4.225
4.305
4.202
4.300
31,662,850
+0.08(+1.91%)
Apr 17, 2006
4.254
4.311
4.208
4.219
20,293,858
-0.01(-0.27%)
Apr 13, 2006
4.190
4.254
4.173
4.231
32,519,894
+0.04(+0.96%)
Apr 12, 2006
4.179
4.248
4.133
4.190
60,086,724
+0.06(+1.53%)
Apr 11, 2006
4.340
4.340
4.104
4.127
74,350,000
-0.20(-4.65%)
Apr 10, 2006
4.380
4.403
4.317
4.328
23,917,140
-0.05(-1.05%)
Apr 07, 2006
4.432
4.461
4.351
4.374
24,030,590
-0.03(-0.65%)
Apr 06, 2006
4.369
4.415
4.346
4.403
39,779,316
+0.05(+1.06%)
Apr 05, 2006
4.420
4.438
4.294
4.357
60,048,504
-0.06(-1.43%)
Apr 04, 2006
4.432
4.501
4.409
4.420
42,633,120
-0.05(-1.16%)
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
.