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 (%)
Jun 30, 2015
9.496
9.503
9.327
9.396
45,541,344
-0.01(-0.07%)
Jun 29, 2015
9.534
9.575
9.337
9.402
60,889,048
-0.24(-2.47%)
Jun 26, 2015
9.659
9.697
9.609
9.640
32,633,042
-0.03(-0.26%)
Jun 25, 2015
9.715
9.741
9.634
9.665
38,221,432
-0.04(-0.39%)
Jun 24, 2015
9.703
9.803
9.653
9.703
56,543,000
+0.13(+1.37%)
Jun 23, 2015
9.534
9.647
9.528
9.572
33,814,472
+0.10(+1.06%)
Jun 22, 2015
9.478
9.546
9.453
9.471
30,133,302
+0.01(+0.13%)
Jun 19, 2015
9.446
9.546
9.428
9.459
39,417,208
-0.02(-0.20%)
Jun 18, 2015
9.409
9.540
9.390
9.478
34,121,584
+0.08(+0.80%)
Jun 17, 2015
9.396
9.440
9.302
9.402
41,274,576
+0.01(+0.13%)
Jun 16, 2015
9.396
9.415
9.346
9.390
37,273,212
-0.03(-0.33%)
Jun 15, 2015
9.428
9.459
9.371
9.421
38,054,276
-0.11(-1.18%)
Jun 12, 2015
9.515
9.609
9.515
9.534
31,704,988
-0.03(-0.33%)
Jun 11, 2015
9.459
9.609
9.459
9.565
43,428,564
+0.16(+1.66%)
Jun 10, 2015
9.396
9.440
9.359
9.409
33,484,304
+0.09(+1.01%)
Jun 09, 2015
9.340
9.396
9.287
9.315
32,669,770
-0.01(-0.13%)
Jun 08, 2015
9.284
9.396
9.265
9.327
48,297,512
+0.08(+0.81%)
Jun 05, 2015
9.402
9.402
9.252
9.252
71,465,024
-0.17(-1.79%)
Jun 04, 2015
9.471
9.496
9.396
9.421
37,422,416
-0.09(-0.99%)
Jun 03, 2015
9.572
9.590
9.468
9.515
38,836,504
-0.04(-0.39%)
Jun 02, 2015
9.665
9.703
9.521
9.553
55,856,836
-0.06(-0.65%)
Jun 01, 2015
9.597
9.672
9.509
9.615
42,625,728
+0.12(+1.25%)
May 29, 2015
9.584
9.640
9.490
9.496
30,447,996
-0.08(-0.78%)
May 28, 2015
9.565
9.600
9.540
9.572
22,294,760
-0.02(-0.20%)
May 27, 2015
9.534
9.622
9.515
9.590
29,973,978
+0.08(+0.86%)
May 26, 2015
9.559
9.603
9.484
9.509
39,917,028
-0.05(-0.52%)
May 22, 2015
9.703
9.559
9.559
9.559
39,610,044
-0.15(-1.55%)
May 21, 2015
9.565
9.734
9.553
9.709
38,277,048
+0.13(+1.37%)
May 20, 2015
9.728
9.741
9.550
9.578
35,756,956
-0.13(-1.29%)
May 19, 2015
9.759
9.772
9.669
9.703
24,193,800
-0.05(-0.51%)
May 18, 2015
9.684
9.791
9.672
9.753
31,137,376
+0.06(+0.65%)
May 15, 2015
9.559
9.697
9.559
9.690
30,252,034
+0.13(+1.38%)
May 14, 2015
9.703
9.728
9.515
9.559
45,985,332
-0.09(-0.91%)
May 13, 2015
9.728
9.778
9.622
9.647
33,350,060
-0.09(-0.96%)
May 12, 2015
9.759
9.794
9.703
9.741
28,221,014
-0.06(-0.58%)
May 11, 2015
9.797
9.913
9.791
9.797
27,541,970
-0.01(-0.13%)
May 08, 2015
9.778
9.834
9.759
9.809
34,084,516
+0.10(+1.03%)
May 07, 2015
9.678
9.741
9.478
9.709
43,125,756
+0.02(+0.19%)
May 06, 2015
9.772
9.803
9.640
9.690
42,142,084
-0.03(-0.32%)
May 05, 2015
9.872
9.903
9.715
9.722
51,502,564
-0.16(-1.58%)
May 04, 2015
9.897
9.941
9.859
9.878
24,087,388
-0.02(-0.19%)
May 01, 2015
9.953
9.978
9.828
9.897
32,911,036
+0.01(+0.06%)
Apr 30, 2015
9.997
10.04
9.853
9.891
48,352,816
-0.14(-1.37%)
Apr 29, 2015
9.928
10.08
9.903
10.03
56,111,784
+0.07(+0.69%)
Apr 28, 2015
9.879
9.972
9.780
9.960
91,282,144
+0.10(+1.01%)
Apr 27, 2015
9.811
9.922
9.780
9.860
56,150,408
+0.08(+0.82%)
Apr 24, 2015
9.755
9.842
9.736
9.780
32,723,234
+0.01(+0.06%)
Apr 23, 2015
9.823
9.860
9.736
9.774
45,886,148
-0.09(-0.94%)
Apr 22, 2015
9.817
9.879
9.749
9.867
32,750,540
+0.06(+0.57%)
Apr 21, 2015
9.873
9.910
9.774
9.811
29,839,330
-0.06(-0.57%)
Apr 20, 2015
9.854
9.873
9.811
9.867
24,581,070
+0.09(+0.95%)
Apr 17, 2015
9.848
9.848
9.743
9.774
51,840,556
-0.11(-1.13%)
Apr 16, 2015
9.947
9.978
9.879
9.885
37,884,712
-0.08(-0.81%)
Apr 15, 2015
9.929
9.972
9.922
9.966
41,124,656
+0.06(+0.63%)
Apr 14, 2015
9.860
9.953
9.854
9.904
35,063,744
+0.06(+0.63%)
Apr 13, 2015
9.922
9.972
9.842
9.842
36,311,464
-0.10(-1.00%)
Apr 10, 2015
9.904
9.953
9.891
9.941
28,473,292
+0.05(+0.50%)
Apr 09, 2015
9.922
9.966
9.848
9.891
37,813,176
-0.02(-0.19%)
Apr 08, 2015
9.904
9.978
9.891
9.910
40,549,812
+0.05(+0.50%)
Apr 07, 2015
9.891
9.904
9.786
9.860
42,918,600
-0.06(-0.62%)
Apr 06, 2015
9.891
9.991
9.860
9.922
29,865,830
-0.02(-0.19%)
Apr 02, 2015
9.879
9.941
9.941
9.941
25,679,878
+0.07(+0.75%)
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
.