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 (%)
Oct 31, 2018
7.441
7.480
7.294
7.387
88,560,088
+0.07(+0.95%)
Oct 30, 2018
7.202
7.395
7.171
7.318
75,039,816
+0.14(+1.94%)
Oct 29, 2018
7.240
7.418
7.093
7.178
119,267,312
+0.23(+3.34%)
Oct 26, 2018
6.931
7.008
6.853
6.946
130,105,072
-0.01(-0.11%)
Oct 25, 2018
6.590
6.962
6.544
6.954
116,857,024
+0.63(+9.90%)
Oct 24, 2018
6.575
6.652
6.320
6.327
75,944,152
-0.32(-4.77%)
Oct 23, 2018
6.420
6.683
6.366
6.645
71,614,496
+0.14(+2.14%)
Oct 22, 2018
6.482
6.536
6.397
6.505
51,440,560
+0.05(+0.72%)
Oct 19, 2018
6.322
6.478
6.223
6.459
78,737,920
-0.01(-0.12%)
Oct 18, 2018
6.641
6.657
6.459
6.467
78,513,352
-0.19(-2.85%)
Oct 17, 2018
6.687
6.733
6.565
6.657
64,203,092
-0.03(-0.45%)
Oct 16, 2018
6.740
6.755
6.634
6.687
48,386,264
-0.01(-0.11%)
Oct 15, 2018
6.588
6.725
6.581
6.695
52,866,908
+0.13(+1.97%)
Oct 12, 2018
6.801
6.801
6.497
6.565
78,050,176
-0.13(-1.93%)
Oct 11, 2018
6.702
6.831
6.657
6.695
87,048,216
-0.01(-0.11%)
Oct 10, 2018
6.801
6.824
6.695
6.702
71,182,544
-0.10(-1.45%)
Oct 09, 2018
7.014
7.074
6.801
6.801
76,775,280
-0.24(-3.35%)
Oct 08, 2018
6.915
7.052
6.907
7.036
57,433,872
+0.11(+1.54%)
Oct 05, 2018
6.953
7.006
6.915
6.930
48,629,216
-0.02(-0.33%)
Oct 04, 2018
6.938
7.006
6.907
6.953
51,177,040
+0.02(+0.22%)
Oct 03, 2018
7.044
7.074
6.938
6.938
61,858,364
-0.05(-0.76%)
Oct 02, 2018
7.044
7.097
6.976
6.991
55,013,800
-0.09(-1.29%)
Oct 01, 2018
7.166
7.173
7.067
7.082
59,026,420
+0.05(+0.76%)
Sep 28, 2018
7.006
7.052
6.907
7.029
40,779,256
+0.02(+0.22%)
Sep 27, 2018
7.067
7.090
6.991
7.014
50,524,024
-0.03(-0.43%)
Sep 26, 2018
7.128
7.150
7.044
7.044
77,111,144
-0.09(-1.28%)
Sep 25, 2018
7.242
7.264
7.120
7.135
58,437,992
-0.15(-2.09%)
Sep 24, 2018
7.432
7.485
7.234
7.287
56,808,780
-0.20(-2.64%)
Sep 21, 2018
7.477
7.553
7.432
7.485
98,027,240
+0.03(+0.41%)
Sep 20, 2018
7.470
7.546
7.378
7.454
60,944,224
+0.02(+0.31%)
Sep 19, 2018
7.302
7.470
7.302
7.432
52,771,424
+0.15(+2.09%)
Sep 18, 2018
7.249
7.302
7.204
7.280
75,083,832
+0.02(+0.31%)
Sep 17, 2018
7.173
7.295
7.166
7.257
38,876,616
+0.08(+1.06%)
Sep 14, 2018
7.128
7.204
7.112
7.181
39,497,600
+0.06(+0.85%)
Sep 13, 2018
7.128
7.150
7.074
7.120
38,497,720
+0.02(+0.32%)
Sep 12, 2018
7.074
7.158
7.052
7.097
33,490,750
+0.02(+0.32%)
Sep 11, 2018
7.105
7.112
7.006
7.074
35,737,332
-0.05(-0.75%)
Sep 10, 2018
7.074
7.211
7.067
7.128
40,031,544
+0.08(+1.19%)
Sep 07, 2018
7.150
7.211
7.029
7.044
67,418,712
-0.12(-1.70%)
Sep 06, 2018
7.204
7.257
7.143
7.166
38,847,224
-0.05(-0.63%)
Sep 05, 2018
7.196
7.257
7.082
7.211
58,617,032
+0.02(+0.21%)
Sep 04, 2018
7.242
7.280
7.112
7.196
71,205,640
-0.01(-0.11%)
Aug 31, 2018
7.204
7.204
7.204
0
-0.17(-2.27%)
Aug 30, 2018
7.500
7.530
7.348
7.371
63,869,144
-0.21(-2.71%)
Aug 29, 2018
7.606
7.614
7.523
7.576
49,115,780
-0.03(-0.40%)
Aug 28, 2018
7.660
7.667
7.561
7.606
44,536,552
+0.02(+0.20%)
Aug 27, 2018
7.409
7.629
7.394
7.591
65,484,048
+0.24(+3.20%)
Aug 24, 2018
7.333
7.371
7.302
7.356
24,188,140
+0.04(+0.52%)
Aug 23, 2018
7.348
7.363
7.280
7.318
41,469,168
-0.05(-0.62%)
Aug 22, 2018
7.439
7.462
7.356
7.363
40,530,284
-0.13(-1.72%)
Aug 21, 2018
7.424
7.523
7.363
7.492
61,076,848
+0.11(+1.44%)
Aug 20, 2018
7.264
7.401
7.264
7.386
33,228,344
+0.13(+1.78%)
Aug 17, 2018
7.242
7.295
7.188
7.257
43,089,764
+0.03(+0.42%)
Aug 16, 2018
7.219
7.295
7.211
7.226
37,975,436
+0.05(+0.64%)
Aug 15, 2018
7.188
7.219
7.105
7.181
47,761,504
-0.04(-0.53%)
Aug 14, 2018
7.226
7.302
7.181
7.219
49,553,900
+0.03(+0.42%)
Aug 13, 2018
7.401
7.409
7.158
7.188
87,602,080
-0.21(-2.87%)
Aug 10, 2018
7.530
7.530
7.386
7.401
51,561,532
-0.13(-1.72%)
Aug 09, 2018
7.644
7.652
7.523
7.530
46,944,220
-0.11(-1.39%)
Aug 08, 2018
7.637
7.675
7.629
7.637
29,743,778
-0.02(-0.30%)
Aug 07, 2018
7.629
7.675
7.614
7.660
36,796,808
+0.04(+0.50%)
Aug 06, 2018
7.599
7.637
7.576
7.622
29,275,086
-0.01(-0.10%)
Aug 03, 2018
7.546
7.644
7.546
7.629
34,117,516
+0.09(+1.21%)
Aug 02, 2018
7.523
7.584
7.477
7.538
53,056,176
+0.02(+0.20%)
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
.