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
)
12.20
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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, 2018
8.586
8.623
8.366
8.396
58,960,844
-0.16(-1.86%)
Jun 28, 2018
8.623
8.646
8.457
8.555
57,797,116
-0.11(-1.23%)
Jun 27, 2018
8.752
8.828
8.646
8.661
35,916,952
-0.08(-0.87%)
Jun 26, 2018
8.768
8.821
8.715
8.737
48,292,680
+0.02(+0.17%)
Jun 25, 2018
8.821
8.851
8.631
8.722
47,588,364
-0.11(-1.29%)
Jun 22, 2018
8.912
9.003
8.813
8.836
50,375,936
-0.05(-0.51%)
Jun 21, 2018
8.950
8.972
8.828
8.881
43,921,604
-0.12(-1.35%)
Jun 20, 2018
9.079
9.139
8.972
9.003
42,140,568
-0.02(-0.17%)
Jun 19, 2018
8.965
9.018
8.851
9.018
52,820,248
-0.08(-0.83%)
Jun 18, 2018
8.965
9.132
8.957
9.094
43,121,328
+0.08(+0.93%)
Jun 15, 2018
9.124
9.018
9.010
74,266,352
-0.01(-0.08%)
Jun 14, 2018
9.101
9.109
8.980
9.018
45,515,584
-0.10(-1.08%)
Jun 13, 2018
9.177
9.177
9.071
9.116
37,453,972
-0.07(-0.74%)
Jun 12, 2018
9.154
9.215
9.124
9.185
67,761,536
+0.06(+0.66%)
Jun 11, 2018
9.177
9.211
9.116
9.124
40,075,640
-0.05(-0.58%)
Jun 08, 2018
9.132
9.192
9.101
9.177
37,408,032
+0.05(+0.58%)
Jun 07, 2018
9.079
9.215
9.071
9.124
61,823,656
+0.05(+0.50%)
Jun 06, 2018
9.101
9.079
41,016,296
+0.11(+1.18%)
Jun 05, 2018
8.904
9.001
8.859
8.972
40,921,256
+0.07(+0.77%)
Jun 04, 2018
8.904
8.938
8.870
8.904
33,145,570
+0.02(+0.26%)
Jun 01, 2018
8.851
8.927
8.806
8.881
46,682,696
+0.12(+1.39%)
May 31, 2018
8.836
8.900
8.616
8.760
81,076,024
+0.00(+0.00%)
May 30, 2018
8.745
8.806
8.699
8.760
33,692,148
+0.08(+0.96%)
May 29, 2018
8.798
8.813
8.616
8.677
41,293,500
-0.05(-0.61%)
May 25, 2018
8.730
8.730
8.730
0
-0.08(-0.95%)
May 24, 2018
8.684
8.836
8.677
8.813
45,984,092
+0.14(+1.57%)
May 23, 2018
8.722
8.760
8.593
8.677
31,107,614
-0.06(-0.69%)
May 22, 2018
8.783
8.824
8.730
8.737
29,481,936
+0.01(+0.09%)
May 21, 2018
8.661
8.760
8.639
8.730
40,887,204
+0.14(+1.59%)
May 18, 2018
8.677
8.699
8.570
8.593
31,503,640
-0.10(-1.13%)
May 17, 2018
8.646
8.707
8.631
8.692
27,343,318
+0.05(+0.53%)
May 16, 2018
8.502
8.646
8.495
8.646
38,198,740
+0.14(+1.60%)
May 15, 2018
8.419
8.532
8.388
8.510
35,531,800
+0.03(+0.36%)
May 14, 2018
8.517
8.563
8.472
8.479
36,773,276
-0.01(-0.09%)
May 11, 2018
8.510
8.529
8.464
8.487
26,155,772
-0.02(-0.18%)
May 10, 2018
8.373
8.532
8.358
8.502
42,217,204
+0.11(+1.36%)
May 09, 2018
8.502
8.555
8.358
8.388
57,648,644
-0.16(-1.86%)
May 08, 2018
8.586
8.623
8.521
8.548
33,950,284
-0.05(-0.62%)
May 07, 2018
8.616
8.677
8.578
8.601
36,305,844
-0.02(-0.18%)
May 04, 2018
8.464
8.654
8.411
8.616
42,248,984
+0.12(+1.43%)
May 03, 2018
8.472
8.502
8.320
8.495
51,283,452
-0.01(-0.09%)
May 02, 2018
8.540
8.544
8.434
8.502
55,240,064
-0.04(-0.44%)
May 01, 2018
8.532
8.608
8.419
8.540
80,994,616
+0.02(+0.18%)
Apr 30, 2018
8.745
8.893
8.510
8.525
87,136,272
-0.19(-2.18%)
Apr 27, 2018
8.646
8.768
8.631
8.715
44,005,840
+0.05(+0.52%)
Apr 26, 2018
8.661
8.745
8.563
8.669
106,352,808
+0.24(+2.88%)
Apr 25, 2018
8.313
8.464
8.244
8.426
53,145,980
+0.11(+1.37%)
Apr 24, 2018
8.381
8.472
8.290
8.313
52,237,876
-0.06(-0.72%)
Apr 23, 2018
8.222
8.373
8.214
8.373
42,087,240
+0.17(+2.03%)
Apr 20, 2018
8.350
8.366
8.176
8.206
59,239,780
-0.11(-1.28%)
Apr 19, 2018
8.479
8.532
8.229
8.313
64,790,680
-0.17(-1.97%)
Apr 18, 2018
8.517
8.592
8.457
8.479
61,746,140
-0.04(-0.44%)
Apr 17, 2018
8.554
8.569
8.457
8.517
41,292,784
+0.00(+0.00%)
Apr 16, 2018
8.502
8.569
8.434
8.517
43,830,056
+0.07(+0.89%)
Apr 13, 2018
8.494
8.524
8.405
8.442
46,230,192
-0.02(-0.27%)
Apr 12, 2018
8.607
8.637
8.420
8.464
62,972,852
-0.09(-1.05%)
Apr 11, 2018
8.517
8.599
8.457
8.554
44,065,784
-0.01(-0.17%)
Apr 10, 2018
8.562
8.644
8.539
8.569
58,785,512
+0.15(+1.78%)
Apr 09, 2018
8.420
8.517
8.382
8.420
48,716,296
+0.05(+0.63%)
Apr 06, 2018
8.442
8.494
8.285
8.367
42,651,772
-0.13(-1.50%)
Apr 05, 2018
8.487
8.517
8.405
8.494
38,303,932
+0.01(+0.18%)
Apr 04, 2018
8.135
8.502
8.083
8.479
59,898,144
+0.13(+1.61%)
Apr 03, 2018
8.240
8.367
8.158
8.345
56,816,036
+0.22(+2.67%)
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
.