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
)
12.14
+0.08 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 19, 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, 2003
6.349
6.452
6.314
6.326
15,202,672
-0.02(-0.36%)
Jun 27, 2003
6.464
6.487
6.343
6.349
9,633,015
-0.12(-1.78%)
Jun 26, 2003
6.400
6.562
6.389
6.464
19,174,296
+0.01(+0.18%)
Jun 25, 2003
6.562
6.625
6.400
6.452
10,748,927
-0.08(-1.23%)
Jun 24, 2003
6.447
6.590
6.429
6.533
16,589,961
+0.03(+0.44%)
Jun 23, 2003
6.677
6.688
6.475
6.504
15,145,860
-0.13(-1.91%)
Jun 20, 2003
6.608
6.683
6.579
6.631
21,101,038
+0.14(+2.13%)
Jun 19, 2003
6.602
6.648
6.493
6.493
16,194,014
-0.14(-2.08%)
Jun 18, 2003
6.631
6.677
6.596
6.631
29,321,226
-0.09(-1.37%)
Jun 17, 2003
6.533
6.740
6.504
6.723
23,806,644
+0.26(+4.01%)
Jun 16, 2003
6.360
6.464
6.331
6.464
16,566,854
+0.15(+2.37%)
Jun 13, 2003
6.487
6.487
6.205
6.314
20,393,234
-0.17(-2.66%)
Jun 12, 2003
6.533
6.625
6.389
6.487
18,129,790
-0.03(-0.53%)
Jun 11, 2003
6.285
6.527
6.211
6.521
25,266,380
+0.19(+3.00%)
Jun 10, 2003
6.113
6.331
6.101
6.331
15,672,456
+0.28(+4.56%)
Jun 09, 2003
6.164
6.170
6.015
6.055
11,323,648
-0.11(-1.77%)
Jun 06, 2003
6.216
6.447
6.113
6.164
23,027,780
+0.06(+1.04%)
Jun 05, 2003
6.026
6.113
5.940
6.101
19,892,004
+0.02(+0.38%)
Jun 04, 2003
6.159
6.159
5.900
6.078
27,005,486
-0.07(-1.22%)
Jun 03, 2003
6.285
6.349
6.061
6.153
27,874,866
-0.22(-3.43%)
Jun 02, 2003
6.130
6.441
6.113
6.372
43,082,576
+0.33(+5.43%)
May 30, 2003
5.842
6.072
5.813
6.044
23,531,966
+0.24(+4.17%)
May 29, 2003
5.871
5.929
5.790
5.802
19,624,448
-0.10(-1.66%)
May 28, 2003
5.871
6.072
5.842
5.900
29,518,938
+0.06(+1.08%)
May 27, 2003
5.503
5.854
5.468
5.836
22,733,644
+0.33(+6.07%)
May 23, 2003
5.589
5.612
5.474
5.503
11,711,429
-0.09(-1.65%)
May 22, 2003
5.600
5.664
5.595
5.595
12,108,592
+0.03(+0.52%)
May 21, 2003
5.497
5.566
5.439
5.566
12,360,510
+0.03(+0.52%)
May 20, 2003
5.687
5.733
5.468
5.537
16,962,278
-0.12(-2.04%)
May 19, 2003
5.710
5.727
5.641
5.652
15,324,982
-0.12(-2.00%)
May 16, 2003
5.693
5.796
5.687
5.767
17,765,812
+0.03(+0.60%)
May 15, 2003
5.767
5.848
5.710
5.733
22,396,420
-0.03(-0.60%)
May 14, 2003
5.848
5.900
5.739
5.767
13,823,201
-0.07(-1.18%)
May 13, 2003
5.785
5.836
5.779
5.836
13,622,187
+0.06(+1.00%)
May 12, 2003
5.716
5.813
5.641
5.779
11,088,930
+0.09(+1.52%)
May 09, 2003
5.698
5.733
5.635
5.693
18,319,858
-0.02(-0.30%)
May 08, 2003
5.727
5.756
5.693
5.710
10,035,911
-0.05(-0.80%)
May 07, 2003
5.727
5.802
5.687
5.756
19,397,896
-0.02(-0.30%)
May 06, 2003
5.790
5.819
5.756
5.773
20,828,098
-0.01(-0.20%)
May 05, 2003
5.785
5.813
5.756
5.785
22,482,942
+0.01(+0.10%)
May 02, 2003
5.503
5.819
5.503
5.779
22,094,292
+0.03(+0.60%)
May 01, 2003
5.940
5.940
5.669
5.744
31,416,666
-0.18(-3.11%)
Apr 30, 2003
5.900
5.986
5.785
5.929
27,859,056
-0.01(-0.19%)
Apr 29, 2003
5.854
5.986
5.831
5.940
29,056,276
+0.09(+1.57%)
Apr 28, 2003
5.739
5.854
5.727
5.848
21,353,130
+0.12(+2.01%)
Apr 25, 2003
5.773
5.980
5.618
5.733
38,312,976
-0.31(-5.14%)
Apr 24, 2003
6.170
6.188
5.929
6.044
28,963,674
-0.21(-3.31%)
Apr 23, 2003
5.998
6.320
5.963
6.251
50,383,000
+0.31(+5.23%)
Apr 22, 2003
5.480
5.992
5.480
5.940
41,195,272
+0.23(+4.03%)
Apr 21, 2003
5.572
5.710
5.474
5.710
31,774,564
+0.29(+5.42%)
Apr 17, 2003
5.313
5.468
5.307
5.416
29,165,904
+0.10(+1.95%)
Apr 16, 2003
5.180
5.526
5.180
5.313
62,689,476
+0.51(+10.54%)
Apr 15, 2003
4.536
4.835
4.536
4.806
17,903,586
-0.08(-1.65%)
Apr 14, 2003
4.685
4.892
4.674
4.887
22,431,516
+0.22(+4.81%)
Apr 11, 2003
4.593
4.708
4.587
4.662
15,934,451
+0.12(+2.53%)
Apr 10, 2003
4.593
4.628
4.518
4.547
9,889,103
-0.02(-0.50%)
Apr 09, 2003
4.633
4.633
4.484
4.570
16,688,296
+0.02(+0.51%)
Apr 08, 2003
4.633
4.674
4.536
4.547
15,478,740
-0.09(-1.86%)
Apr 07, 2003
4.795
4.823
4.605
4.633
21,956,520
+0.09(+2.03%)
Apr 04, 2003
4.605
4.610
4.507
4.541
10,489,538
+0.01(+0.13%)
Apr 03, 2003
4.564
4.582
4.472
4.536
18,290,324
+0.07(+1.68%)
Apr 02, 2003
4.461
4.599
4.386
4.461
29,226,018
+0.16(+3.61%)
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
.