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
+0.05 (+0.41%)
Official Closing 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 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%)
Apr 01, 2009
1.473
1.612
1.381
1.577
118,563,880
+0.06(+4.18%)
Mar 31, 2009
1.635
1.652
1.514
1.514
79,608,296
-0.07(-4.71%)
Mar 30, 2009
1.571
1.658
1.370
1.589
111,028,688
-0.10(-6.12%)
Mar 26, 2009
1.669
1.692
1.617
1.692
67,335,704
+0.10(+6.14%)
Mar 25, 2009
1.669
1.721
1.589
1.594
89,273,720
-0.05(-3.15%)
Mar 24, 2009
1.629
1.698
1.589
1.646
70,387,096
-0.02(-1.38%)
Mar 23, 2009
1.612
1.669
1.612
1.669
78,669,232
+0.09(+5.45%)
Mar 20, 2009
1.554
1.583
1.450
1.583
99,458,472
+0.10(+6.59%)
Mar 19, 2009
1.594
1.600
1.312
1.485
106,400,720
+0.07(+4.60%)
Mar 18, 2009
1.312
1.525
1.312
1.420
161,185,120
+0.11(+8.18%)
Mar 17, 2009
1.249
1.324
1.214
1.312
75,028,920
+0.10(+8.57%)
Mar 16, 2009
1.312
1.324
1.203
1.209
76,784,728
-0.05(-4.11%)
Mar 13, 2009
1.261
1.295
1.220
1.261
0
+0.05(+4.29%)
Mar 12, 2009
1.140
1.209
1.140
1.209
81,069,960
+0.08(+7.14%)
Mar 11, 2009
1.099
1.151
1.076
1.128
75,591,112
+0.06(+5.95%)
Mar 10, 2009
1.065
1.088
1.042
1.065
54,112,964
+0.06(+6.32%)
Mar 09, 2009
1.025
1.065
0.9785
1.002
56,024,964
+0.02(+2.35%)
Mar 06, 2009
1.053
1.099
0.9497
0.9785
0
-0.06(-6.08%)
Mar 05, 2009
1.007
1.151
0.9958
1.042
82,488,816
-0.03(-3.21%)
Mar 04, 2009
1.094
1.094
1.053
1.076
38,800,532
+0.00(+0.00%)
Mar 02, 2009
1.099
1.117
1.053
1.076
34,037,500
-0.07(-6.50%)
Feb 27, 2009
1.111
1.151
1.036
1.151
0
+0.06(+5.26%)
Feb 26, 2009
1.197
1.203
1.042
1.094
56,129,324
-0.06(-5.47%)
Feb 25, 2009
1.209
1.243
1.151
1.157
94,390,568
+0.01(+0.50%)
Feb 24, 2009
1.036
1.151
1.036
1.151
58,958,720
+0.16(+15.61%)
Feb 23, 2009
0.9497
1.099
0.9267
0.9958
77,215,472
+0.09(+9.49%)
Feb 20, 2009
0.9209
0.9267
0.8634
0.9094
65,847,180
-0.03(-3.07%)
Feb 19, 2009
0.9727
0.9785
0.9267
0.9382
33,034,414
-0.02(-2.40%)
Feb 18, 2009
1.025
1.030
0.9382
0.9612
43,524,512
-0.01(-1.18%)
Feb 17, 2009
0.9785
1.007
0.9267
0.9727
57,058,984
-0.04(-3.98%)
Feb 13, 2009
1.048
1.053
0.9900
1.013
39,975,788
-0.02(-1.68%)
Feb 12, 2009
1.053
1.065
1.007
1.030
40,662,832
-0.03(-3.24%)
Feb 11, 2009
1.065
1.082
1.036
1.065
52,500,540
+0.02(+1.65%)
Feb 10, 2009
1.099
1.105
1.048
1.048
49,103,748
-0.05(-4.21%)
Feb 09, 2009
1.128
1.128
1.059
1.094
47,341,636
-0.02(-2.06%)
Feb 06, 2009
1.117
1.145
1.094
1.117
37,161,564
+0.01(+0.52%)
Feb 05, 2009
1.117
1.134
1.071
1.111
30,081,210
-0.01(-1.03%)
Feb 04, 2009
1.140
1.163
1.105
1.122
42,026,004
-0.01(-0.51%)
Feb 03, 2009
1.105
1.134
1.042
1.128
59,247,484
+0.05(+4.25%)
Feb 02, 2009
1.071
1.111
1.042
1.082
56,107,600
+0.01(+0.54%)
Jan 30, 2009
1.145
1.145
1.065
1.076
0
-0.05(-4.10%)
Jan 29, 2009
1.168
1.168
1.122
1.122
53,739,296
-0.05(-3.94%)
Jan 28, 2009
1.174
1.186
1.140
1.168
60,587,316
+0.03(+3.05%)
Jan 27, 2009
1.163
1.174
1.117
1.134
54,084,756
+0.02(+1.55%)
Jan 26, 2009
1.145
1.186
1.076
1.117
88,430,920
+0.08(+7.78%)
Jan 23, 2009
1.094
1.111
1.036
1.036
123,397,768
-0.08(-7.22%)
Jan 22, 2009
1.174
1.191
1.094
1.117
91,429,696
-0.09(-7.18%)
Jan 21, 2009
1.255
1.261
1.151
1.203
130,823,760
-0.02(-1.88%)
Jan 20, 2009
1.278
1.295
1.180
1.226
89,742,728
-0.03(-2.74%)
Jan 16, 2009
1.347
1.358
1.186
1.261
104,402,280
-0.02(-1.79%)
Jan 15, 2009
1.307
1.353
1.180
1.284
120,915,056
-0.02(-1.33%)
Jan 14, 2009
1.387
1.399
1.261
1.301
98,430,904
-0.13(-8.87%)
Jan 13, 2009
1.497
1.520
1.393
1.427
70,323,688
-0.09(-6.06%)
Jan 12, 2009
1.548
1.548
1.450
1.520
82,842,288
+0.01(+0.38%)
Jan 09, 2009
1.514
1.571
1.491
1.514
69,202,456
-0.03(-2.23%)
Jan 08, 2009
1.508
1.554
1.439
1.548
88,852,160
+0.00(+0.00%)
Jan 07, 2009
1.566
1.623
1.508
1.548
76,326,344
-0.04(-2.54%)
Jan 06, 2009
1.520
1.640
1.514
1.589
102,416,552
+0.10(+6.98%)
Jan 05, 2009
1.393
1.520
1.330
1.485
126,887,520
+0.07(+4.88%)
Jan 02, 2009
1.324
1.433
1.312
1.416
73,130,824
+0.10(+7.42%)
Jan 01, 2009
1.318
1.324
1.266
1.318
0
+0.00(+0.00%)
Dec 31, 2008
1.318
1.324
1.266
1.318
69,096,360
+0.00(+0.00%)
Dec 30, 2008
1.347
1.347
1.266
1.318
68,149,496
+0.04(+3.15%)
Dec 29, 2008
1.387
1.410
1.220
1.278
81,664,224
-0.04(-3.06%)
Dec 26, 2008
1.284
1.353
1.272
1.318
70,892,032
+0.10(+8.53%)
Dec 24, 2008
1.272
1.295
1.191
1.214
64,598,380
-0.05(-3.65%)
Dec 23, 2008
1.427
1.445
1.226
1.261
180,224,736
-0.23(-15.44%)
Dec 22, 2008
1.669
1.669
1.468
1.491
117,448,936
-0.21(-12.20%)
Dec 19, 2008
1.842
1.871
1.583
1.698
250,019,952
+0.06(+3.87%)
Dec 18, 2008
1.807
1.807
1.548
1.635
188,967,984
-0.17(-9.55%)
Dec 17, 2008
1.802
1.825
1.773
1.807
90,702,136
+0.01(+0.32%)
Dec 16, 2008
1.871
1.871
1.784
1.802
104,203,096
-0.03(-1.57%)
Dec 15, 2008
1.830
1.871
1.767
1.830
120,960,392
+0.08(+4.61%)
Dec 12, 2008
1.261
1.848
1.220
1.750
366,920,928
+0.08(+4.83%)
Dec 11, 2008
1.796
1.807
1.623
1.669
161,118,272
-0.20(-10.77%)
Dec 10, 2008
1.945
1.968
1.732
1.871
245,236,768
+0.01(+0.62%)
Dec 09, 2008
1.888
1.911
1.738
1.859
238,574,944
-0.09(-4.44%)
Dec 08, 2008
1.842
2.038
1.617
1.945
465,590,368
+0.38(+24.26%)
Dec 05, 2008
1.554
1.658
1.508
1.566
172,247,376
+0.03(+2.26%)
Dec 04, 2008
1.623
1.704
1.445
1.531
244,854,640
-0.11(-6.67%)
Dec 03, 2008
1.646
1.709
1.543
1.640
264,763,440
+0.09(+5.56%)
Dec 02, 2008
1.554
1.669
1.485
1.554
344,580,960
+0.09(+5.88%)
Dec 01, 2008
1.727
1.732
1.163
1.468
506,976,320
-0.08(-5.20%)
Nov 28, 2008
1.422
1.577
1.335
1.548
208,332,496
+0.31(+25.12%)
Nov 26, 2008
0.9900
1.284
0.9727
1.238
300,665,632
+0.28(+29.52%)
Nov 25, 2008
0.9727
0.9900
0.9094
0.9555
138,841,712
+0.06(+6.41%)
Nov 24, 2008
1.025
1.065
0.8058
0.8979
227,740,272
+0.07(+9.09%)
Nov 21, 2008
0.8461
0.8922
0.7195
0.8231
229,451,424
+0.02(+2.88%)
Nov 20, 2008
0.7540
1.076
0.5813
0.8001
345,239,040
+0.07(+10.32%)
Nov 19, 2008
0.9497
0.9842
0.6965
0.7252
221,832,240
-0.24(-25.00%)
Nov 18, 2008
1.013
1.019
0.8979
0.9670
89,725,192
-0.02(-2.33%)
Nov 17, 2008
1.071
1.082
0.9900
0.9900
68,297,648
-0.05(-4.44%)
Nov 14, 2008
1.071
1.088
1.030
1.036
62,054,428
-0.06(-5.26%)
Nov 13, 2008
1.094
1.111
1.002
1.094
81,814,368
+0.03(+3.26%)
Nov 12, 2008
1.145
1.151
1.053
1.059
86,807,112
+0.02(+2.22%)
Nov 11, 2008
1.117
1.151
0.9900
1.036
125,868,672
-0.07(-6.74%)
Nov 10, 2008
1.197
1.220
1.094
1.111
100,682,496
-0.05(-4.46%)
Nov 07, 2008
1.168
1.209
1.059
1.163
163,202,128
+0.02(+2.02%)
Nov 06, 2008
1.214
1.220
1.076
1.140
157,854,928
-0.06(-5.26%)
Nov 05, 2008
1.284
1.284
1.186
1.203
89,579,592
-0.04(-3.24%)
Nov 04, 2008
1.278
1.284
1.226
1.243
109,882,720
+0.02(+1.41%)
Nov 03, 2008
1.295
1.295
1.214
1.226
81,530,952
-0.03(-2.74%)
Oct 31, 2008
1.272
1.324
1.249
1.261
112,379,800
-0.05(-3.95%)
Oct 30, 2008
1.307
1.312
1.214
1.312
113,381,360
+0.07(+5.56%)
Oct 29, 2008
1.261
1.312
1.209
1.243
134,660,832
+0.01(+0.47%)
Oct 28, 2008
1.266
1.289
1.197
1.238
101,792,880
+0.07(+5.91%)
Oct 27, 2008
1.180
1.203
1.117
1.168
62,043,704
+0.01(+0.99%)
Oct 24, 2008
1.059
1.197
1.036
1.157
114,003,264
+0.01(+0.50%)
Oct 23, 2008
1.243
1.243
1.105
1.151
124,660,016
-0.06(-4.76%)
Oct 22, 2008
1.261
1.272
1.191
1.209
75,959,720
-0.04(-3.23%)
Oct 21, 2008
1.278
1.330
1.226
1.249
89,249,880
-0.09(-6.87%)
Oct 20, 2008
1.468
1.502
1.335
1.341
78,170,912
-0.06(-4.12%)
Oct 17, 2008
1.295
1.462
1.243
1.399
114,068,152
+0.09(+7.05%)
Oct 16, 2008
1.427
1.427
1.180
1.307
120,362,744
-0.02(-1.30%)
Oct 15, 2008
1.450
1.468
1.318
1.324
93,891,496
-0.09(-6.12%)
Oct 14, 2008
1.709
1.709
1.381
1.410
143,800,560
+0.03(+2.51%)
Oct 13, 2008
1.715
1.715
1.330
1.376
211,831,232
+0.23(+20.10%)
Oct 10, 2008
1.191
1.468
1.082
1.145
342,207,616
-0.05(-4.33%)
Oct 09, 2008
1.658
1.727
1.168
1.197
226,265,424
-0.33(-21.80%)
Oct 08, 2008
1.704
3.148
1.209
1.531
222,190,544
-0.15(-8.90%)
Oct 07, 2008
2.181
2.245
1.681
1.681
124,634,888
-0.44(-20.87%)
Oct 06, 2008
2.297
2.314
1.911
2.124
112,629,952
-0.21(-8.89%)
Oct 03, 2008
2.573
2.573
2.331
2.331
74,882,784
-0.17(-6.90%)
Oct 02, 2008
2.596
2.653
2.504
2.504
49,798,320
-0.12(-4.40%)
Oct 01, 2008
2.734
2.849
2.584
2.619
66,130,460
-0.37(-12.50%)
Sep 30, 2008
2.619
2.993
2.533
2.993
74,661,288
+0.59(+24.70%)
Sep 29, 2008
2.763
2.820
2.400
2.400
59,661,812
-0.37(-13.31%)
Sep 26, 2008
2.792
2.878
2.717
2.769
0
-0.10(-3.41%)
Sep 25, 2008
2.907
2.993
2.832
2.866
47,674,164
-0.03(-0.99%)
Sep 24, 2008
2.855
2.895
2.769
2.895
48,737,872
+0.10(+3.50%)
Sep 23, 2008
2.907
2.907
2.769
2.797
37,155,092
-0.05(-1.82%)
Sep 22, 2008
3.074
3.074
2.797
2.849
89,165,232
-0.20(-6.43%)
Sep 19, 2008
3.258
3.281
2.964
3.045
0
+0.01(+0.19%)
Sep 18, 2008
2.872
3.079
2.740
3.039
191,797,168
+0.20(+6.88%)
Sep 17, 2008
2.878
2.901
2.648
2.843
213,552,160
-0.07(-2.56%)
Sep 16, 2008
2.648
2.982
2.619
2.918
171,643,056
+0.19(+6.96%)
Sep 15, 2008
2.653
2.918
2.590
2.728
180,160,752
-0.10(-3.46%)
Sep 12, 2008
2.717
2.872
2.648
2.826
225,948,432
+0.13(+4.91%)
Sep 11, 2008
2.521
2.734
2.510
2.694
148,645,744
+0.12(+4.70%)
Sep 10, 2008
2.556
2.590
2.521
2.573
68,333,576
+0.04(+1.59%)
Sep 09, 2008
2.636
2.688
2.527
2.533
89,767,416
-0.09(-3.30%)
Sep 08, 2008
2.653
2.699
2.487
2.619
125,574,040
+0.08(+3.17%)
Sep 05, 2008
2.515
2.544
2.452
2.538
0
+0.01(+0.46%)
Sep 04, 2008
2.613
2.676
2.527
2.527
152,248,352
-0.10(-3.94%)
Sep 03, 2008
2.619
2.699
2.584
2.630
145,610,352
+0.03(+1.33%)
Sep 02, 2008
2.688
2.769
2.561
2.596
92,846,752
+0.03(+1.12%)
Aug 29, 2008
2.521
2.642
2.504
2.567
0
+0.02(+0.68%)
Aug 28, 2008
2.475
2.556
2.446
2.550
91,428,512
+0.10(+3.99%)
Aug 27, 2008
2.504
2.544
2.440
2.452
124,730,336
-0.05(-2.07%)
Aug 26, 2008
2.533
2.550
2.458
2.504
85,609,168
-0.03(-1.36%)
Aug 25, 2008
2.567
2.602
2.446
2.538
122,004,928
-0.03(-1.34%)
Aug 22, 2008
2.607
2.648
2.504
2.573
96,903,736
+0.03(+1.13%)
Aug 21, 2008
2.613
2.636
2.533
2.544
105,125,736
-0.11(-4.12%)
Aug 20, 2008
2.763
2.780
2.602
2.653
85,526,248
-0.06(-2.33%)
Aug 19, 2008
2.820
2.820
2.705
2.717
68,347,464
-0.10(-3.48%)
Aug 18, 2008
2.953
2.953
2.809
2.815
63,040,176
-0.13(-4.31%)
Aug 15, 2008
2.993
3.005
2.901
2.941
0
+0.01(+0.20%)
Aug 14, 2008
2.843
2.993
2.838
2.935
66,474,940
+0.13(+4.51%)
Aug 13, 2008
3.033
3.033
2.774
2.809
117,363,864
-0.18(-5.97%)
Aug 12, 2008
3.016
3.137
2.970
2.987
64,964,720
+0.02(+0.58%)
Aug 11, 2008
3.016
3.166
2.947
2.970
71,193,672
-0.06(-1.90%)
Aug 08, 2008
2.832
3.085
2.792
3.028
77,129,016
+0.23(+8.23%)
Aug 07, 2008
2.826
2.907
2.780
2.797
63,652,092
-0.05(-1.62%)
Aug 06, 2008
2.935
2.935
2.820
2.843
103,022,928
-0.09(-2.95%)
Aug 05, 2008
2.843
2.930
2.803
2.930
107,283,296
+0.16(+5.82%)
Aug 04, 2008
2.688
2.820
2.682
2.769
53,565,440
+0.09(+3.44%)
Aug 01, 2008
2.763
2.838
2.648
2.676
94,269,048
-0.09(-3.13%)
Jul 31, 2008
2.728
2.878
2.728
2.763
74,715,712
-0.02(-0.83%)
Jul 30, 2008
2.947
2.999
2.740
2.786
100,499,504
-0.10(-3.59%)
Jul 29, 2008
2.780
2.889
2.717
2.889
99,135,512
+0.16(+5.68%)
Jul 28, 2008
2.907
2.958
2.650
2.734
145,809,440
-0.17(-5.94%)
Jul 25, 2008
3.005
3.039
2.861
2.907
115,473,776
-0.03(-1.17%)
Jul 24, 2008
3.327
3.367
2.895
2.941
170,311,008
-0.53(-15.26%)
Jul 23, 2008
3.425
3.643
3.402
3.471
122,453,208
+0.11(+3.25%)
Jul 22, 2008
3.062
3.407
3.039
3.361
94,093,264
+0.21(+6.57%)
Jul 21, 2008
3.148
3.203
3.074
3.154
69,558,712
+0.02(+0.74%)
Jul 18, 2008
3.125
3.189
3.039
3.131
67,988,080
-0.03(-0.91%)
Jul 17, 2008
3.200
3.235
2.953
3.160
126,344,568
+0.00(+0.00%)
Jul 16, 2008
2.711
3.183
2.648
3.160
167,682,624
+0.48(+18.06%)
Jul 15, 2008
2.648
2.838
2.504
2.676
134,677,520
-0.01(-0.21%)
Jul 14, 2008
2.861
2.878
2.665
2.682
69,150,328
-0.12(-4.11%)
Jul 11, 2008
2.561
2.918
2.533
2.797
130,182,568
+0.16(+6.11%)
Jul 10, 2008
2.912
2.912
2.573
2.636
134,192,304
-0.21(-7.47%)
Jul 09, 2008
2.849
2.976
2.849
2.849
135,766,368
+0.03(+1.02%)
Jul 08, 2008
2.607
2.861
2.556
2.820
126,636,256
+0.25(+9.62%)
Jul 07, 2008
2.648
2.688
2.550
2.573
89,154,920
+0.03(+1.13%)
Jul 04, 2008
2.544
2.607
2.475
2.544
55,705,808
+0.00(+0.00%)
Jul 03, 2008
2.544
2.607
2.475
2.544
55,705,808
+0.03(+1.38%)
Jul 02, 2008
2.728
2.769
2.510
2.510
111,641,192
-0.20(-7.43%)
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
.