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
)
10.68
+0.26 (+2.50%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 26, 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, 2008
2.794
2.957
2.497
2.693
136,009,888
-0.10(-3.41%)
Jun 27, 2008
2.839
2.867
2.744
2.789
99,975,304
-0.05(-1.78%)
Jun 26, 2008
2.839
2.889
2.766
2.839
147,024,624
-0.10(-3.24%)
Jun 25, 2008
3.001
3.063
2.923
2.934
72,562,400
-0.04(-1.50%)
Jun 24, 2008
2.979
3.074
2.940
2.979
195,952,112
+0.02(+0.76%)
Jun 23, 2008
3.298
3.298
2.957
2.957
145,531,456
-0.30(-9.12%)
Jun 20, 2008
3.494
3.522
3.214
3.253
174,328,528
-0.29(-8.07%)
Jun 19, 2008
3.539
3.556
3.433
3.539
71,000,112
+0.06(+1.61%)
Jun 18, 2008
3.640
3.645
3.410
3.483
173,051,552
-0.21(-5.76%)
Jun 17, 2008
3.690
3.780
3.651
3.696
100,639,360
+0.06(+1.54%)
Jun 16, 2008
3.500
3.668
3.477
3.640
114,002,928
+0.13(+3.67%)
Jun 13, 2008
3.438
3.528
3.416
3.511
106,261,480
+0.15(+4.50%)
Jun 12, 2008
3.388
3.444
3.309
3.360
57,939,212
+0.02(+0.50%)
Jun 11, 2008
3.433
3.444
3.343
3.343
76,523,712
-0.08(-2.45%)
Jun 10, 2008
3.460
3.500
3.371
3.427
61,629,000
-0.13(-3.77%)
Jun 09, 2008
3.438
3.561
3.399
3.561
90,673,176
+0.18(+5.30%)
Jun 06, 2008
3.556
3.556
3.343
3.382
115,156,240
-0.20(-5.63%)
Jun 05, 2008
3.628
3.640
3.505
3.584
86,701,888
-0.03(-0.93%)
Jun 04, 2008
3.718
3.746
3.598
3.617
100,259,472
-0.12(-3.29%)
Jun 03, 2008
3.746
3.780
3.690
3.740
100,072,696
+0.02(+0.60%)
Jun 02, 2008
3.836
3.880
3.696
3.718
92,790,816
-0.09(-2.35%)
May 30, 2008
3.852
3.875
3.752
3.808
99,521,896
+0.05(+1.34%)
May 29, 2008
3.802
3.819
3.752
3.757
50,799,340
-0.04(-1.03%)
May 28, 2008
3.880
3.931
3.746
3.796
91,041,320
-0.01(-0.29%)
May 27, 2008
3.802
3.920
3.690
3.808
127,058,152
-0.04(-1.02%)
May 26, 2008
3.914
3.920
3.768
3.847
0
+0.00(+0.00%)
May 23, 2008
3.914
3.920
3.768
3.847
119,414,384
-0.16(-4.05%)
May 22, 2008
4.194
4.194
3.942
4.009
190,783,280
-0.36(-8.21%)
May 21, 2008
4.496
4.496
4.345
4.368
77,522,280
-0.11(-2.50%)
May 20, 2008
4.491
4.496
4.407
4.480
77,416,912
-0.01(-0.25%)
May 19, 2008
4.547
4.580
4.480
4.491
64,336,216
-0.05(-1.11%)
May 16, 2008
4.597
4.620
4.496
4.541
73,671,256
-0.03(-0.73%)
May 15, 2008
4.580
4.614
4.536
4.575
76,292,560
+0.02(+0.37%)
May 14, 2008
4.620
4.687
4.541
4.558
64,612,760
-0.05(-1.09%)
May 13, 2008
4.569
4.642
4.564
4.608
68,206,688
+0.04(+0.98%)
May 12, 2008
4.575
4.603
4.547
4.564
51,174,764
+0.03(+0.62%)
May 09, 2008
4.592
4.664
4.508
4.536
73,284,904
-0.06(-1.22%)
May 08, 2008
4.508
4.603
4.424
4.592
86,499,552
+0.13(+3.02%)
May 07, 2008
4.636
4.653
4.429
4.457
104,991,736
-0.17(-3.75%)
May 06, 2008
4.631
4.648
4.586
4.631
67,712,232
-0.03(-0.72%)
May 05, 2008
4.631
4.692
4.569
4.664
68,613,376
+0.03(+0.73%)
May 02, 2008
4.788
4.860
4.564
4.631
134,671,232
-0.12(-2.48%)
May 01, 2008
4.636
4.782
4.603
4.748
112,744,128
+0.12(+2.66%)
Apr 30, 2008
4.597
4.715
4.575
4.625
118,778,528
+0.08(+1.72%)
Apr 29, 2008
4.603
4.692
4.524
4.547
112,607,504
-0.05(-1.10%)
Apr 28, 2008
4.564
4.715
4.536
4.597
304,470,592
+0.40(+9.47%)
Apr 25, 2008
4.592
4.608
4.194
4.200
405,740,160
-0.50(-10.71%)
Apr 24, 2008
4.491
4.922
4.373
4.704
431,760,000
+0.50(+11.85%)
Apr 23, 2008
4.345
4.384
4.121
4.205
149,677,808
-0.08(-1.83%)
Apr 22, 2008
4.312
4.401
4.211
4.284
113,077,280
-0.04(-1.03%)
Apr 21, 2008
4.200
4.351
4.177
4.328
134,524,736
+0.16(+3.76%)
Apr 18, 2008
4.099
4.200
4.093
4.172
170,024,048
+0.11(+2.62%)
Apr 17, 2008
3.998
4.093
3.964
4.065
115,717,392
+0.04(+0.97%)
Apr 16, 2008
3.892
4.037
3.875
4.026
113,309,528
+0.17(+4.51%)
Apr 15, 2008
3.824
3.869
3.735
3.852
80,062,456
+0.06(+1.47%)
Apr 14, 2008
3.746
3.824
3.746
3.796
70,600,792
+0.05(+1.35%)
Apr 11, 2008
3.690
3.796
3.679
3.746
82,872,408
-0.03(-0.74%)
Apr 10, 2008
3.763
3.819
3.696
3.774
84,767,224
+0.01(+0.30%)
Apr 09, 2008
3.886
3.920
3.724
3.763
98,571,664
-0.11(-2.75%)
Apr 08, 2008
3.746
3.931
3.735
3.869
198,402,144
+0.10(+2.67%)
Apr 07, 2008
3.780
3.847
3.696
3.768
125,157,056
+0.13(+3.70%)
Apr 04, 2008
3.600
3.651
3.472
3.634
119,409,888
+0.02(+0.46%)
Apr 03, 2008
3.399
3.617
3.388
3.617
120,955,984
+0.18(+5.38%)
Apr 02, 2008
3.332
3.545
3.321
3.433
116,493,600
+0.09(+2.68%)
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
.