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
)
12.79
-0.25 (-1.92%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 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, 2011
7.747
8.041
7.690
7.937
128,698,952
+0.21(+2.76%)
Jun 29, 2011
7.719
7.776
7.667
7.724
94,012,328
+0.05(+0.68%)
Jun 28, 2011
7.799
7.799
7.626
7.673
93,827,688
-0.07(-0.97%)
Jun 27, 2011
7.684
7.799
7.532
7.747
86,838,520
+0.13(+1.66%)
Jun 24, 2011
7.782
7.828
7.563
7.621
143,746,368
-0.13(-1.71%)
Jun 23, 2011
7.552
7.770
7.517
7.753
103,065,848
+0.06(+0.82%)
Jun 22, 2011
7.707
7.770
7.673
7.690
73,769,448
+0.02(+0.30%)
Jun 21, 2011
7.529
7.788
7.506
7.667
125,928,920
+0.22(+2.94%)
Jun 20, 2011
7.460
7.488
7.425
7.448
89,255,936
+0.10(+1.33%)
Jun 17, 2011
7.448
7.454
7.298
7.350
140,843,232
-0.03(-0.47%)
Jun 16, 2011
7.511
7.586
7.298
7.385
159,504,592
-0.18(-2.43%)
Jun 15, 2011
7.655
7.690
7.511
7.569
154,084,064
-0.16(-2.08%)
Jun 14, 2011
7.649
7.805
7.626
7.730
106,576,552
+0.17(+2.21%)
Jun 13, 2011
7.563
7.632
7.356
7.563
192,372,912
-0.12(-1.57%)
Jun 10, 2011
7.874
7.909
7.673
7.684
167,975,712
-0.26(-3.26%)
Jun 09, 2011
7.909
7.983
7.816
7.943
96,153,552
+0.06(+0.73%)
Jun 08, 2011
8.035
8.064
7.857
7.885
133,968,448
-0.14(-1.79%)
Jun 07, 2011
8.156
8.168
8.024
8.029
127,026,032
+0.02(+0.29%)
Jun 06, 2011
8.052
8.127
7.978
8.006
94,038,928
-0.06(-0.71%)
Jun 03, 2011
7.989
8.185
7.949
8.064
99,544,016
-0.37(-4.43%)
May 24, 2011
8.542
8.547
8.380
8.438
84,898,328
-0.08(-0.95%)
May 23, 2011
8.464
8.593
8.432
8.519
86,026,736
-0.12(-1.33%)
May 20, 2011
8.663
8.696
8.614
8.634
68,256,912
-0.07(-0.79%)
May 19, 2011
8.691
8.732
8.639
8.703
67,065,160
+0.00(+0.00%)
May 18, 2011
8.639
8.726
8.559
8.703
71,635,784
+0.09(+1.00%)
May 17, 2011
8.668
8.737
8.530
8.616
113,448,432
-0.09(-1.06%)
May 16, 2011
8.755
8.818
8.691
8.709
89,970,352
+0.03(+0.33%)
May 13, 2011
8.758
8.806
8.651
8.680
75,387,208
-0.10(-1.18%)
May 12, 2011
8.714
8.829
8.703
8.783
84,670,184
+0.06(+0.73%)
May 11, 2011
8.697
8.835
8.668
8.720
95,748,976
+0.00(+0.00%)
May 10, 2011
8.709
8.749
8.680
8.720
63,770,800
+0.04(+0.46%)
May 09, 2011
8.703
8.749
8.645
8.680
58,009,688
-0.02(-0.20%)
May 06, 2011
8.783
8.847
8.680
8.697
101,608,232
+0.02(+0.20%)
May 05, 2011
8.616
8.806
8.565
8.680
108,721,520
-0.04(-0.46%)
May 04, 2011
8.875
8.893
8.616
8.720
124,610,152
-0.13(-1.50%)
May 03, 2011
8.875
8.956
8.783
8.852
119,242,080
-0.04(-0.45%)
May 02, 2011
8.890
8.904
8.870
8.893
73,275,992
-0.01(-0.13%)
Apr 29, 2011
8.916
9.025
8.864
8.904
69,756,600
-0.02(-0.19%)
Apr 28, 2011
8.904
9.037
8.875
8.922
83,597,352
-0.05(-0.51%)
Apr 27, 2011
9.123
9.134
8.875
8.968
146,614,832
-0.05(-0.51%)
Apr 26, 2011
9.232
9.313
9.014
9.014
289,705,696
+0.07(+0.77%)
Apr 25, 2011
8.939
8.973
8.835
8.945
94,999,808
+0.06(+0.71%)
Apr 21, 2011
8.766
8.893
8.691
8.881
92,425,896
+0.20(+2.25%)
Apr 20, 2011
8.605
8.749
8.542
8.686
123,308,400
+0.25(+2.93%)
Apr 19, 2011
8.432
8.513
8.369
8.438
58,285,044
+0.02(+0.27%)
Apr 18, 2011
8.352
8.484
8.337
8.415
86,577,000
-0.05(-0.61%)
Apr 15, 2011
8.553
8.579
8.409
8.467
82,527,448
-0.06(-0.68%)
Apr 14, 2011
8.484
8.547
8.409
8.524
108,464,480
-0.10(-1.13%)
Apr 13, 2011
8.657
8.663
8.519
8.622
101,671,976
+0.04(+0.47%)
Apr 12, 2011
8.398
8.634
8.346
8.582
143,689,328
+0.03(+0.34%)
Apr 11, 2011
8.789
8.864
8.484
8.553
148,552,432
-0.27(-3.07%)
Apr 08, 2011
9.008
9.025
8.726
8.824
88,949,448
-0.12(-1.29%)
Apr 07, 2011
9.031
9.106
8.893
8.939
89,142,736
-0.12(-1.27%)
Apr 06, 2011
9.158
9.198
8.985
9.054
108,184,096
-0.03(-0.38%)
Apr 05, 2011
9.008
9.100
8.950
9.088
125,824,280
+0.14(+1.56%)
Apr 04, 2011
8.858
9.060
8.858
8.949
172,092,048
+0.22(+2.56%)
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
.