Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2010
6.727
6.739
6.602
6.676
127,257,592
-0.02(-0.34%)
Feb 25, 2010
6.557
6.727
6.483
6.699
146,103,680
+0.04(+0.53%)
Feb 24, 2010
6.665
6.756
6.625
6.664
147,844,688
+0.07(+1.02%)
Feb 23, 2010
6.375
6.614
6.341
6.597
201,483,376
+0.22(+3.48%)
Feb 22, 2010
6.460
6.472
6.358
6.375
73,757,280
-0.05(-0.71%)
Feb 19, 2010
6.454
6.483
6.403
6.420
82,630,520
-0.05(-0.79%)
Feb 18, 2010
6.534
6.528
6.420
6.472
93,632,848
-0.06(-0.96%)
Feb 17, 2010
6.500
6.551
6.454
6.534
115,988,928
+0.10(+1.50%)
Feb 16, 2010
6.375
6.472
6.318
6.437
109,947,112
+0.11(+1.80%)
Feb 12, 2010
6.210
6.324
6.324
6.324
122,152,848
-0.03(-0.54%)
Feb 11, 2010
6.255
6.361
6.187
6.358
114,464,376
+0.14(+2.19%)
Feb 10, 2010
6.324
6.335
6.199
6.221
128,853,816
-0.12(-1.88%)
Feb 09, 2010
6.358
6.381
6.267
6.341
146,250,544
+0.09(+1.46%)
Feb 08, 2010
6.307
6.437
6.187
6.250
161,723,376
+0.05(+0.73%)
Feb 05, 2010
6.238
6.318
5.965
6.204
319,224,256
-0.09(-1.36%)
Feb 04, 2010
6.534
6.557
6.255
6.290
227,950,192
-0.28(-4.24%)
Feb 03, 2010
6.534
6.631
6.494
6.568
158,283,696
+0.09(+1.40%)
Feb 02, 2010
6.403
6.551
6.363
6.477
210,520,784
+0.18(+2.89%)
Feb 01, 2010
6.335
6.358
6.216
6.295
145,333,440
+0.13(+2.12%)
Jan 29, 2010
6.597
6.602
6.085
6.164
280,900,128
-0.32(-5.00%)
Jan 28, 2010
6.568
6.796
6.489
6.489
365,400,896
-0.08(-1.21%)
Jan 27, 2010
6.580
6.608
6.381
6.568
184,449,904
+0.20(+3.22%)
Jan 26, 2010
6.352
6.517
6.295
6.363
190,130,784
+0.09(+1.45%)
Jan 25, 2010
6.102
6.312
6.034
6.272
213,694,176
+0.29(+4.85%)
Jan 22, 2010
6.261
6.324
5.920
5.982
284,045,760
-0.38(-5.90%)
Jan 21, 2010
6.557
6.608
6.261
6.358
213,408,576
-0.19(-2.87%)
Jan 20, 2010
6.642
6.648
6.540
6.545
125,842,160
-0.14(-2.04%)
Jan 19, 2010
6.545
6.727
6.517
6.682
115,842,048
+0.09(+1.29%)
Jan 15, 2010
6.676
6.597
6.597
6.597
169,076,576
-0.09(-1.36%)
Jan 14, 2010
6.642
6.745
6.545
6.688
204,916,672
+0.05(+0.68%)
Jan 13, 2010
6.773
6.784
6.523
6.642
271,510,560
-0.11(-1.60%)
Jan 12, 2010
6.813
6.841
6.665
6.750
286,450,880
-0.14(-1.98%)
Jan 11, 2010
6.767
6.904
6.699
6.887
299,244,576
+0.24(+3.59%)
Jan 08, 2010
6.636
6.676
6.517
6.648
229,415,168
+0.02(+0.26%)
Jan 07, 2010
6.517
6.648
6.437
6.631
228,733,024
+0.16(+2.55%)
Jan 06, 2010
6.375
6.517
6.329
6.466
351,545,440
+0.23(+3.74%)
Jan 05, 2010
5.943
6.392
5.914
6.233
378,614,048
+0.39(+6.61%)
Jan 04, 2010
5.783
5.846
5.713
5.846
106,950,968
+0.16(+2.80%)
Dec 31, 2009
5.710
5.687
5.687
5.687
54,958,704
+0.01(+0.10%)
Dec 30, 2009
5.715
5.732
5.624
5.681
82,030,240
-0.07(-1.19%)
Dec 29, 2009
5.840
5.852
5.738
5.749
71,740,176
-0.05(-0.88%)
Dec 28, 2009
5.789
5.897
5.772
5.801
94,886,568
+0.04(+0.69%)
Dec 24, 2009
5.783
5.801
5.721
5.761
43,778,244
+0.03(+0.50%)
Dec 23, 2009
5.692
5.749
5.647
5.732
113,916,416
+0.10(+1.82%)
Dec 22, 2009
5.567
5.630
5.522
5.630
89,343,080
+0.08(+1.46%)
Dec 21, 2009
5.556
5.573
5.476
5.549
93,781,720
+0.04(+0.80%)
Dec 18, 2009
5.437
5.533
5.385
5.505
154,803,472
+0.16(+3.09%)
Dec 17, 2009
5.397
5.437
5.306
5.340
97,877,664
-0.11(-1.98%)
Dec 16, 2009
5.368
5.482
5.351
5.448
125,781,160
+0.11(+2.02%)
Dec 15, 2009
5.141
5.380
5.135
5.340
192,354,368
+0.18(+3.41%)
Dec 14, 2009
5.147
5.175
5.118
5.164
66,717,008
+0.05(+0.89%)
Dec 11, 2009
5.169
5.175
5.107
5.118
111,618,344
-0.03(-0.55%)
Dec 10, 2009
5.084
5.169
5.061
5.147
111,645,840
+0.11(+2.14%)
Dec 09, 2009
5.044
5.124
5.004
5.038
92,939,296
+0.02(+0.45%)
Dec 08, 2009
5.044
5.056
4.982
5.016
101,026,624
-0.05(-1.01%)
Dec 07, 2009
5.061
5.118
5.004
5.067
72,910,504
-0.02(-0.34%)
Dec 04, 2009
5.175
5.198
4.993
5.084
139,758,400
+0.00(+0.00%)
Dec 03, 2009
5.147
5.181
5.056
5.084
101,843,768
-0.04(-0.78%)
Dec 02, 2009
5.084
5.158
5.067
5.124
111,862,536
+0.07(+1.46%)
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
.