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 29, 2018
8.483
8.520
8.265
8.295
59,676,968
-0.16(-1.86%)
Jun 28, 2018
8.520
8.543
8.355
8.453
58,499,104
-0.10(-1.23%)
Jun 27, 2018
8.647
8.722
8.543
8.557
36,353,192
-0.07(-0.87%)
Jun 26, 2018
8.662
8.715
8.610
8.632
48,879,232
+0.01(+0.17%)
Jun 25, 2018
8.715
8.745
8.528
8.617
48,166,364
-0.11(-1.29%)
Jun 22, 2018
8.805
8.895
8.707
8.730
50,987,792
-0.04(-0.51%)
Jun 21, 2018
8.842
8.865
8.722
8.775
44,455,064
-0.12(-1.35%)
Jun 20, 2018
8.970
9.030
8.865
8.895
42,652,400
-0.01(-0.17%)
Jun 19, 2018
8.857
8.910
8.745
8.910
53,461,792
-0.07(-0.83%)
Jun 18, 2018
8.857
9.022
8.850
8.985
43,645,068
+0.08(+0.93%)
Jun 15, 2018
9.015
8.910
8.902
75,168,376
-0.01(-0.08%)
Jun 14, 2018
8.992
9.000
8.872
8.910
46,068,404
-0.10(-1.08%)
Jun 13, 2018
9.067
9.067
8.962
9.007
37,908,880
-0.07(-0.74%)
Jun 12, 2018
9.045
9.105
9.015
9.075
68,584,552
+0.06(+0.66%)
Jun 11, 2018
9.067
9.101
9.007
9.015
40,562,388
-0.05(-0.58%)
Jun 08, 2018
9.022
9.082
8.992
9.067
37,862,380
+0.05(+0.58%)
Jun 07, 2018
8.970
9.105
8.962
9.015
62,574,552
+0.04(+0.50%)
Jun 06, 2018
8.992
8.970
41,514,472
+0.10(+1.18%)
Jun 05, 2018
8.797
8.893
8.752
8.865
41,418,276
+0.07(+0.77%)
Jun 04, 2018
8.797
8.831
8.764
8.797
33,548,150
+0.02(+0.26%)
Jun 01, 2018
8.745
8.820
8.700
8.775
47,249,692
+0.12(+1.39%)
May 31, 2018
8.730
8.794
8.513
8.655
82,060,752
+0.00(+0.00%)
May 30, 2018
8.640
8.700
8.595
8.655
34,101,364
+0.08(+0.96%)
May 29, 2018
8.692
8.707
8.513
8.572
41,795,040
-0.05(-0.61%)
May 25, 2018
8.625
8.625
8.625
0
-0.08(-0.95%)
May 24, 2018
8.580
8.730
8.572
8.707
46,542,604
+0.13(+1.57%)
May 23, 2018
8.617
8.655
8.490
8.572
31,485,438
-0.06(-0.69%)
May 22, 2018
8.677
8.719
8.625
8.632
29,840,016
+0.01(+0.09%)
May 21, 2018
8.557
8.655
8.535
8.625
41,383,812
+0.13(+1.59%)
May 18, 2018
8.572
8.595
8.468
8.490
31,886,276
-0.10(-1.13%)
May 17, 2018
8.543
8.602
8.528
8.587
27,675,422
+0.04(+0.53%)
May 16, 2018
8.400
8.543
8.393
8.543
38,662,692
+0.13(+1.60%)
May 15, 2018
8.318
8.430
8.288
8.408
35,963,360
+0.03(+0.36%)
May 14, 2018
8.415
8.460
8.370
8.378
37,219,912
-0.01(-0.09%)
May 11, 2018
8.408
8.426
8.363
8.385
26,473,454
-0.01(-0.18%)
May 10, 2018
8.273
8.430
8.258
8.400
42,729,964
+0.11(+1.36%)
May 09, 2018
8.400
8.453
8.258
8.288
58,348,828
-0.16(-1.86%)
May 08, 2018
8.483
8.520
8.419
8.445
34,362,636
-0.05(-0.62%)
May 07, 2018
8.513
8.572
8.475
8.498
36,746,804
-0.01(-0.18%)
May 04, 2018
8.363
8.550
8.310
8.513
42,762,128
+0.12(+1.43%)
May 03, 2018
8.370
8.400
8.220
8.393
51,906,332
-0.01(-0.09%)
May 02, 2018
8.438
8.441
8.333
8.400
55,910,996
-0.04(-0.44%)
May 01, 2018
8.430
8.505
8.318
8.438
81,978,352
+0.01(+0.18%)
Apr 30, 2018
8.640
8.786
8.408
8.423
88,194,608
-0.19(-2.18%)
Apr 27, 2018
8.543
8.662
8.528
8.610
44,540,324
+0.04(+0.52%)
Apr 26, 2018
8.557
8.640
8.460
8.565
107,644,544
+0.24(+2.88%)
Apr 25, 2018
8.213
8.363
8.145
8.325
53,791,476
+0.11(+1.37%)
Apr 24, 2018
8.280
8.370
8.190
8.213
52,872,344
-0.06(-0.72%)
Apr 23, 2018
8.123
8.273
8.115
8.273
42,598,424
+0.16(+2.03%)
Apr 20, 2018
8.250
8.265
8.078
8.108
59,959,292
-0.10(-1.28%)
Apr 19, 2018
8.378
8.430
8.130
8.213
65,577,612
-0.16(-1.97%)
Apr 18, 2018
8.415
8.489
8.355
8.378
62,496,092
-0.04(-0.44%)
Apr 17, 2018
8.452
8.466
8.355
8.415
41,794,312
+0.00(+0.00%)
Apr 16, 2018
8.400
8.466
8.333
8.415
44,362,404
+0.07(+0.89%)
Apr 13, 2018
8.392
8.422
8.304
8.341
46,791,692
-0.02(-0.27%)
Apr 12, 2018
8.503
8.533
8.318
8.363
63,737,704
-0.09(-1.05%)
Apr 11, 2018
8.415
8.496
8.355
8.452
44,600,996
-0.01(-0.17%)
Apr 10, 2018
8.459
8.540
8.437
8.466
59,499,504
+0.15(+1.78%)
Apr 09, 2018
8.318
8.415
8.282
8.318
49,307,992
+0.05(+0.63%)
Apr 06, 2018
8.341
8.392
8.185
8.267
43,169,808
-0.13(-1.50%)
Apr 05, 2018
8.385
8.415
8.304
8.392
38,769,160
+0.01(+0.18%)
Apr 04, 2018
8.038
8.400
7.986
8.378
60,625,652
+0.13(+1.61%)
Apr 03, 2018
8.141
8.267
8.060
8.245
57,506,108
+0.21(+2.67%)
Apr 02, 2018
8.178
8.200
7.912
8.030
58,959,996
-0.16(-1.99%)
Mar 29, 2018
8.193
8.193
8.193
0
+0.16(+2.03%)
Mar 28, 2018
8.008
8.097
7.934
8.030
57,157,740
+0.02(+0.28%)
Mar 27, 2018
8.023
8.074
7.927
8.008
55,012,212
+0.00(+0.00%)
Mar 26, 2018
7.941
8.038
7.897
8.008
70,765,400
+0.20(+2.56%)
Mar 23, 2018
7.978
8.023
7.771
7.808
54,029,896
-0.14(-1.77%)
Mar 22, 2018
8.134
8.178
7.934
7.949
69,340,248
-0.26(-3.15%)
Mar 21, 2018
8.134
8.270
8.082
8.208
52,131,756
+0.08(+1.00%)
Mar 20, 2018
8.171
8.226
8.111
8.126
61,685,940
-0.01(-0.18%)
Mar 19, 2018
8.245
8.259
8.038
8.141
85,366,832
-0.10(-1.26%)
Mar 16, 2018
8.222
8.296
8.178
8.245
109,118,032
+0.06(+0.72%)
Mar 15, 2018
8.171
8.318
8.097
8.185
64,434,824
+0.04(+0.45%)
Mar 14, 2018
8.318
8.459
8.141
8.148
124,387,760
+0.18(+2.23%)
Mar 13, 2018
8.015
8.119
7.934
7.971
60,105,492
-0.02(-0.28%)
Mar 12, 2018
7.904
8.023
7.897
7.993
45,695,272
+0.06(+0.75%)
Mar 09, 2018
7.860
7.930
7.818
7.934
36,088,176
+0.09(+1.13%)
Mar 08, 2018
7.875
7.897
7.749
7.845
36,429,840
-0.01(-0.19%)
Mar 07, 2018
7.867
7.860
40,471,600
+0.00(+0.00%)
Mar 06, 2018
7.875
7.897
7.742
7.860
41,413,156
+0.04(+0.47%)
Mar 05, 2018
7.623
7.860
7.616
7.823
59,520,780
+0.13(+1.73%)
Mar 02, 2018
7.572
7.705
7.498
7.690
81,809,712
+0.08(+1.07%)
Mar 01, 2018
7.875
7.904
7.542
7.609
102,535,960
-0.24(-3.02%)
Feb 28, 2018
7.897
7.978
7.816
7.845
55,880,276
+0.00(+0.00%)
Feb 27, 2018
8.082
8.126
7.838
7.845
58,767,024
-0.21(-2.57%)
Feb 26, 2018
7.941
8.097
7.912
8.052
36,649,756
+0.14(+1.78%)
Feb 23, 2018
7.890
7.919
7.853
7.912
29,464,626
+0.05(+0.66%)
Feb 22, 2018
7.860
34,345,656
+0.02(+0.28%)
Feb 21, 2018
7.875
7.949
7.830
7.838
48,711,384
-0.02(-0.28%)
Feb 20, 2018
7.823
7.882
7.816
7.860
37,343,684
+0.01(+0.19%)
Feb 16, 2018
7.845
7.845
7.845
0
-0.11(-1.39%)
Feb 15, 2018
7.941
7.867
7.956
38,144,248
+0.01(+0.19%)
Feb 14, 2018
7.801
7.949
7.764
7.941
37,578,840
+0.11(+1.42%)
Feb 13, 2018
7.786
7.830
49,876,284
-0.08(-1.03%)
Feb 12, 2018
7.890
8.001
7.796
7.912
66,259,940
+0.13(+1.61%)
Feb 09, 2018
7.816
7.867
7.572
7.786
97,513,544
+0.07(+0.96%)
Feb 08, 2018
7.978
8.030
7.705
7.712
100,035,664
-0.24(-3.07%)
Feb 07, 2018
7.949
8.163
7.912
7.956
91,996,872
+0.00(+0.00%)
Feb 06, 2018
7.594
7.978
7.549
7.956
189,162,096
+0.30(+3.86%)
Feb 05, 2018
7.971
7.971
7.653
7.660
130,377,448
-0.26(-3.27%)
Feb 02, 2018
8.045
8.045
7.853
7.919
97,796,608
-0.16(-1.92%)
Feb 01, 2018
8.097
8.104
8.023
8.074
55,915,148
-0.04(-0.46%)
Jan 31, 2018
8.200
8.219
8.067
8.111
77,892,144
-0.07(-0.81%)
Jan 30, 2018
8.200
8.237
8.171
8.178
70,405,088
-0.04(-0.54%)
Jan 29, 2018
8.444
8.481
8.215
8.222
74,501,048
-0.18(-2.20%)
Jan 26, 2018
8.364
8.443
8.299
8.407
72,744,400
+0.06(+0.69%)
Jan 25, 2018
8.609
8.609
8.256
8.349
159,166,752
-0.35(-3.98%)
Jan 24, 2018
8.660
8.725
8.602
8.696
88,767,864
+0.06(+0.75%)
Jan 23, 2018
8.681
8.681
8.588
8.631
71,799,272
-0.04(-0.50%)
Jan 22, 2018
8.674
8.718
8.588
8.674
73,215,232
+0.01(+0.17%)
Jan 19, 2018
8.746
8.746
8.595
8.660
71,092,280
-0.05(-0.58%)
Jan 18, 2018
8.790
8.804
8.674
8.710
92,183,752
-0.08(-0.90%)
Jan 17, 2018
9.078
9.078
8.739
8.790
183,468,464
-0.66(-7.02%)
Jan 16, 2018
9.605
9.692
9.389
9.454
74,654,640
-0.09(-0.98%)
Jan 12, 2018
9.547
9.547
9.547
0
+0.05(+0.53%)
Jan 11, 2018
9.396
9.526
9.381
9.497
39,269,548
+0.09(+1.00%)
Jan 10, 2018
9.403
78,302,680
-0.04(-0.38%)
Jan 09, 2018
9.511
9.540
9.439
9.439
38,691,660
-0.05(-0.53%)
Jan 08, 2018
9.533
9.540
9.461
9.490
46,869,408
-0.04(-0.38%)
Jan 05, 2018
9.425
9.540
9.410
9.526
63,911,684
+0.16(+1.69%)
Jan 04, 2018
9.223
9.410
9.215
9.367
51,927,240
+0.16(+1.72%)
Jan 03, 2018
9.151
9.237
9.143
9.208
41,245,144
+0.07(+0.79%)
Jan 02, 2018
9.035
9.136
9.021
9.136
28,770,992
+0.12(+1.36%)
Dec 29, 2017
9.013
9.013
9.013
0
-0.06(-0.72%)
Dec 28, 2017
9.006
9.078
8.999
9.078
20,489,990
+0.06(+0.64%)
Dec 27, 2017
9.071
9.078
8.985
9.021
23,561,746
-0.07(-0.79%)
Dec 26, 2017
9.071
9.129
9.057
9.093
15,936,691
+0.01(+0.16%)
Dec 22, 2017
9.136
9.136
9.064
9.078
24,771,224
-0.04(-0.40%)
Dec 21, 2017
9.194
9.215
9.114
9.114
29,091,196
-0.06(-0.71%)
Dec 20, 2017
9.179
9.201
9.129
9.179
26,308,536
+0.02(+0.24%)
Dec 19, 2017
9.172
9.223
9.140
9.158
31,108,772
+0.02(+0.24%)
Dec 18, 2017
9.136
9.201
9.100
9.136
34,671,004
+0.06(+0.64%)
Dec 15, 2017
9.028
9.136
9.021
9.078
67,422,504
+0.09(+0.96%)
Dec 14, 2017
9.129
9.158
8.956
8.992
50,882,824
-0.12(-1.35%)
Dec 13, 2017
9.100
9.183
9.086
9.114
44,143,184
+0.02(+0.24%)
Dec 12, 2017
9.093
9.118
9.028
9.093
75,339,792
+0.01(+0.16%)
Dec 11, 2017
9.071
9.114
9.028
9.078
59,147,844
-0.02(-0.24%)
Dec 08, 2017
9.042
9.100
8.970
9.100
30,460,566
+0.06(+0.64%)
Dec 07, 2017
9.075
9.086
8.898
9.042
35,211,140
+0.11(+1.21%)
Dec 06, 2017
8.927
8.970
8.862
8.934
37,233,636
-0.04(-0.40%)
Dec 05, 2017
8.963
9.107
8.948
8.970
63,086,104
-0.14(-1.58%)
Dec 04, 2017
9.129
9.241
9.086
9.114
54,812,760
+0.04(+0.40%)
Dec 01, 2017
9.107
9.165
8.988
9.078
72,692,760
+0.04(+0.48%)
Nov 30, 2017
9.042
9.129
8.963
9.035
65,182,728
-0.03(-0.32%)
Nov 29, 2017
8.833
9.071
8.826
9.064
89,776,712
+0.25(+2.87%)
Nov 28, 2017
8.768
8.826
8.718
8.811
45,998,432
+0.07(+0.83%)
Nov 27, 2017
8.725
8.797
8.703
8.739
39,523,388
+0.01(+0.08%)
Nov 24, 2017
8.732
8.768
8.681
8.732
13,233,047
+0.02(+0.25%)
Nov 22, 2017
8.739
8.768
8.696
8.710
50,140,656
-0.04(-0.41%)
Nov 21, 2017
8.761
8.822
8.746
8.746
39,421,908
-0.01(-0.08%)
Nov 20, 2017
8.681
8.768
8.674
8.754
44,824,412
+0.09(+1.00%)
Nov 17, 2017
8.674
8.703
8.649
8.667
43,120,244
-0.02(-0.25%)
Nov 16, 2017
8.660
8.696
8.609
8.689
39,132,716
+0.03(+0.33%)
Nov 15, 2017
8.638
8.681
8.566
8.660
39,408,300
-0.01(-0.17%)
Nov 14, 2017
8.732
8.775
8.653
8.674
35,866,500
-0.10(-1.15%)
Nov 13, 2017
8.667
8.819
8.638
8.775
42,145,572
+0.11(+1.25%)
Nov 10, 2017
8.660
8.725
8.645
8.667
48,913,424
-0.02(-0.25%)
Nov 09, 2017
8.667
8.696
8.609
8.689
36,374,604
-0.01(-0.17%)
Nov 08, 2017
8.761
8.775
8.667
8.703
47,279,756
-0.07(-0.82%)
Nov 07, 2017
8.912
8.930
8.743
8.775
57,549,548
-0.12(-1.38%)
Nov 06, 2017
8.920
8.970
8.876
8.898
27,957,106
-0.02(-0.24%)
Nov 03, 2017
8.956
8.992
8.891
8.920
46,033,752
-0.04(-0.48%)
Nov 02, 2017
8.898
8.970
8.847
8.963
56,706,724
+0.05(+0.57%)
Nov 01, 2017
8.948
8.999
8.858
8.912
60,264,712
+0.06(+0.65%)
Oct 31, 2017
8.768
8.873
8.753
8.855
58,212,768
+0.12(+1.40%)
Oct 30, 2017
8.667
8.768
8.624
8.732
50,519,548
+0.03(+0.33%)
Oct 27, 2017
8.826
8.833
8.667
8.703
47,010,828
-0.15(-1.71%)
Oct 26, 2017
8.804
8.905
8.703
8.855
67,901,440
+0.17(+1.91%)
Oct 25, 2017
8.768
8.768
8.638
8.689
66,051,736
-0.11(-1.23%)
Oct 24, 2017
8.739
8.847
8.725
8.797
48,008,932
+0.11(+1.25%)
Oct 23, 2017
8.739
8.797
8.689
8.689
29,793,346
-0.04(-0.50%)
Oct 20, 2017
8.746
8.761
8.660
8.732
39,037,828
+0.01(+0.17%)
Oct 19, 2017
8.653
8.732
8.589
8.718
41,628,204
+0.03(+0.33%)
Oct 18, 2017
8.753
8.803
8.675
8.689
43,180,104
-0.06(-0.65%)
Oct 17, 2017
8.646
8.775
8.639
8.746
77,536,112
+0.11(+1.24%)
Oct 16, 2017
8.546
8.661
8.525
8.639
45,380,780
+0.05(+0.58%)
Oct 13, 2017
8.596
8.675
8.461
8.589
62,566,496
-0.05(-0.58%)
Oct 12, 2017
8.767
8.782
8.632
8.639
64,427,328
-0.19(-2.10%)
Oct 11, 2017
8.824
8.860
8.775
8.824
49,036,172
-0.01(-0.08%)
Oct 10, 2017
8.796
8.853
8.732
8.832
56,936,332
+0.04(+0.41%)
Oct 09, 2017
8.789
8.846
8.732
8.796
40,575,932
+0.02(+0.24%)
Oct 06, 2017
8.696
8.789
8.691
8.775
49,230,976
+0.04(+0.49%)
Oct 05, 2017
8.796
8.810
8.661
8.732
67,544,328
-0.04(-0.41%)
Oct 04, 2017
8.789
8.881
8.753
8.767
74,194,688
-0.03(-0.32%)
Oct 03, 2017
8.782
8.860
8.710
8.796
92,070,496
+0.18(+2.07%)
Oct 02, 2017
8.554
8.618
8.532
8.618
50,516,732
+0.09(+1.00%)
Sep 29, 2017
8.532
8.568
8.497
8.532
43,809,708
+0.01(+0.08%)
Sep 28, 2017
8.518
8.546
8.482
8.525
32,414,860
+0.01(+0.08%)
Sep 27, 2017
8.568
8.454
8.518
39,852,432
+0.01(+0.17%)
Sep 26, 2017
8.518
8.554
8.482
8.504
42,993,304
-0.01(-0.08%)
Sep 25, 2017
8.468
8.596
8.440
8.511
57,188,740
+0.07(+0.84%)
Sep 22, 2017
8.368
8.461
8.354
8.440
42,363,220
+0.09(+1.02%)
Sep 21, 2017
8.347
8.425
8.333
8.354
56,564,320
+0.01(+0.09%)
Sep 20, 2017
8.325
8.407
8.293
8.347
37,463,280
-0.01(-0.09%)
Sep 19, 2017
8.290
8.368
8.283
8.354
36,987,756
+0.06(+0.77%)
Sep 18, 2017
8.290
8.361
8.265
8.290
35,256,512
+0.01(+0.09%)
Sep 15, 2017
8.226
8.286
8.190
8.283
43,301,784
+0.04(+0.52%)
Sep 14, 2017
8.268
8.325
8.183
8.240
44,465,144
-0.04(-0.52%)
Sep 13, 2017
8.268
8.290
8.211
8.283
32,687,952
+0.02(+0.26%)
Sep 12, 2017
8.147
8.318
8.119
8.261
58,060,256
+0.13(+1.58%)
Sep 11, 2017
8.126
8.162
8.112
8.133
60,851,544
+0.04(+0.44%)
Sep 08, 2017
8.083
8.119
8.047
8.097
37,365,276
-0.03(-0.35%)
Sep 07, 2017
8.211
8.211
8.076
8.126
42,465,972
-0.07(-0.87%)
Sep 06, 2017
8.119
8.219
8.118
8.197
60,703,004
+0.10(+1.23%)
Sep 05, 2017
8.097
8.119
8.012
8.097
61,925,716
+0.01(+0.09%)
Sep 01, 2017
7.969
8.112
7.941
8.090
90,572,912
+0.23(+2.90%)
Aug 31, 2017
7.819
7.983
7.805
7.862
76,050,640
+0.06(+0.82%)
Aug 30, 2017
7.712
7.798
7.677
7.798
33,149,356
+0.07(+0.92%)
Aug 29, 2017
7.663
7.762
7.648
7.727
41,817,128
+0.04(+0.46%)
Aug 28, 2017
7.741
7.755
7.648
7.691
31,287,934
-0.02(-0.28%)
Aug 25, 2017
7.677
7.755
7.670
7.712
50,402,464
+0.08(+1.03%)
Aug 24, 2017
7.663
7.698
7.620
7.634
47,116,148
+0.00(+0.00%)
Aug 23, 2017
7.563
7.684
7.549
7.634
49,670,008
+0.04(+0.56%)
Aug 22, 2017
7.563
7.648
7.563
7.591
40,229,504
+0.06(+0.76%)
Aug 21, 2017
7.506
7.595
7.499
7.534
42,301,600
+0.01(+0.09%)
Aug 18, 2017
7.570
7.577
7.463
7.527
61,726,720
-0.06(-0.75%)
Aug 17, 2017
7.691
7.698
7.556
7.584
49,822,212
-0.11(-1.48%)
Aug 16, 2017
7.741
7.770
7.684
7.698
39,711,032
-0.03(-0.37%)
Aug 15, 2017
7.784
7.841
7.723
7.727
41,042,812
-0.05(-0.64%)
Aug 14, 2017
7.712
7.805
7.691
7.777
37,036,140
+0.10(+1.30%)
Aug 11, 2017
7.691
7.727
7.670
7.677
45,314,480
+0.00(+0.00%)
Aug 10, 2017
7.755
7.777
7.677
7.677
44,753,984
-0.11(-1.37%)
Aug 09, 2017
7.755
7.805
7.720
7.784
45,095,316
+0.02(+0.28%)
Aug 08, 2017
7.805
7.841
7.755
7.762
36,619,328
-0.02(-0.27%)
Aug 07, 2017
7.798
7.827
7.770
7.784
49,120,472
-0.02(-0.27%)
Aug 04, 2017
7.770
7.834
7.684
7.805
41,060,112
+0.01(+0.18%)
Aug 03, 2017
7.848
7.876
7.784
7.791
28,481,342
-0.05(-0.64%)
Aug 02, 2017
7.827
7.859
7.791
7.841
43,321,324
+0.04(+0.46%)
Aug 01, 2017
7.919
7.941
7.752
7.805
91,316,952
-0.19(-2.41%)
Jul 31, 2017
7.955
8.005
7.930
7.998
55,483,468
+0.04(+0.45%)
Jul 28, 2017
7.948
7.998
7.884
7.962
34,882,356
-0.01(-0.09%)
Jul 27, 2017
7.898
7.983
7.862
7.969
54,275,456
+0.09(+1.08%)
Jul 26, 2017
7.941
7.955
7.805
7.884
101,382,992
-0.15(-1.86%)
Jul 25, 2017
8.055
8.108
7.998
8.033
74,137,536
-0.01(-0.18%)
Jul 24, 2017
8.204
8.233
8.033
8.047
67,500,408
-0.17(-2.08%)
Jul 21, 2017
8.261
8.283
8.176
8.219
38,763,500
-0.12(-1.45%)
Jul 20, 2017
8.333
8.397
8.311
8.340
42,528,144
+0.01(+0.17%)
Jul 19, 2017
8.276
8.325
8.262
8.325
37,261,320
+0.06(+0.68%)
Jul 18, 2017
8.248
8.269
8.213
8.269
34,990,204
+0.01(+0.09%)
Jul 17, 2017
8.241
8.269
8.199
8.262
34,645,920
+0.04(+0.51%)
Jul 14, 2017
8.195
8.255
8.164
8.220
56,542,180
+0.06(+0.69%)
Jul 13, 2017
8.065
8.227
8.058
8.164
47,813,808
+0.09(+1.13%)
Jul 12, 2017
8.030
8.178
8.023
8.072
47,013,520
+0.06(+0.79%)
Jul 11, 2017
7.960
8.044
7.952
8.009
36,821,424
+0.03(+0.35%)
Jul 10, 2017
7.910
7.988
7.903
7.981
26,828,684
+0.06(+0.71%)
Jul 07, 2017
7.889
7.938
7.854
7.924
29,657,578
+0.06(+0.72%)
Jul 06, 2017
7.945
7.994
7.861
7.868
45,378,404
-0.08(-1.06%)
Jul 05, 2017
8.100
8.135
7.924
7.952
55,990,556
-0.18(-2.25%)
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
.