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
)
12.28
-0.10 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2008
2.491
2.610
2.474
2.536
0
+0.02(+0.68%)
Aug 28, 2008
2.445
2.525
2.417
2.519
92,538,976
+0.10(+3.99%)
Aug 27, 2008
2.474
2.514
2.411
2.423
126,245,272
-0.05(-2.07%)
Aug 26, 2008
2.502
2.519
2.428
2.474
86,648,952
-0.03(-1.36%)
Aug 25, 2008
2.536
2.570
2.417
2.508
123,486,768
-0.03(-1.34%)
Aug 22, 2008
2.576
2.616
2.474
2.542
98,080,704
+0.03(+1.13%)
Aug 21, 2008
2.582
2.605
2.502
2.514
106,402,568
-0.11(-4.12%)
Aug 20, 2008
2.730
2.747
2.570
2.622
86,565,024
-0.06(-2.33%)
Aug 19, 2008
2.787
2.787
2.673
2.684
69,177,592
-0.10(-3.48%)
Aug 18, 2008
2.917
2.917
2.775
2.781
63,805,844
-0.13(-4.30%)
Aug 15, 2008
2.957
2.968
2.866
2.906
0
+0.01(+0.20%)
Aug 14, 2008
2.809
2.957
2.804
2.900
67,282,328
+0.13(+4.51%)
Aug 13, 2008
2.997
2.997
2.741
2.775
118,789,328
-0.18(-5.97%)
Aug 12, 2008
2.980
3.099
2.934
2.951
65,753,764
+0.02(+0.58%)
Aug 11, 2008
2.980
3.128
2.912
2.934
72,058,376
-0.06(-1.90%)
Aug 08, 2008
2.798
3.048
2.758
2.991
78,065,800
+0.23(+8.23%)
Aug 07, 2008
2.792
2.872
2.747
2.764
64,425,192
-0.05(-1.62%)
Aug 06, 2008
2.900
2.900
2.787
2.809
104,274,216
-0.09(-2.95%)
Aug 05, 2008
2.809
2.895
2.769
2.895
108,586,336
+0.16(+5.82%)
Aug 04, 2008
2.656
2.787
2.650
2.735
54,216,028
+0.09(+3.44%)
Aug 01, 2008
2.730
2.804
2.616
2.644
95,414,016
-0.09(-3.13%)
Jul 31, 2008
2.696
2.843
2.696
2.730
75,623,184
-0.02(-0.83%)
Jul 30, 2008
2.912
2.963
2.707
2.752
101,720,144
-0.10(-3.59%)
Jul 29, 2008
2.747
2.855
2.684
2.855
100,339,584
+0.15(+5.68%)
Jul 28, 2008
2.872
2.923
2.618
2.701
147,580,400
-0.17(-5.94%)
Jul 25, 2008
2.968
3.003
2.826
2.872
116,876,288
-0.03(-1.17%)
Jul 24, 2008
3.287
3.327
2.860
2.906
172,379,552
-0.52(-15.26%)
Jul 23, 2008
3.384
3.600
3.361
3.429
123,940,496
+0.11(+3.25%)
Jul 22, 2008
3.025
3.367
3.003
3.321
95,236,096
+0.20(+6.57%)
Jul 21, 2008
3.111
3.165
3.037
3.116
70,403,552
+0.02(+0.74%)
Jul 18, 2008
3.088
3.150
3.003
3.094
68,813,840
-0.03(-0.91%)
Jul 17, 2008
3.162
3.196
2.917
3.122
127,879,120
+0.00(+0.00%)
Jul 16, 2008
2.678
3.145
2.616
3.122
169,719,248
+0.48(+18.06%)
Jul 15, 2008
2.616
2.804
2.474
2.644
136,313,280
-0.01(-0.21%)
Jul 14, 2008
2.826
2.843
2.633
2.650
69,990,208
-0.11(-4.12%)
Jul 11, 2008
2.531
2.883
2.502
2.764
131,763,736
+0.16(+6.11%)
Jul 10, 2008
2.877
2.877
2.542
2.605
135,822,176
-0.21(-7.47%)
Jul 09, 2008
2.815
2.940
2.815
2.815
137,415,344
+0.03(+1.02%)
Jul 08, 2008
2.576
2.826
2.525
2.787
128,174,344
+0.24(+9.62%)
Jul 07, 2008
2.616
2.656
2.519
2.542
90,237,768
+0.03(+1.13%)
Jul 04, 2008
2.514
2.576
2.445
2.514
56,382,396
+0.00(+0.00%)
Jul 03, 2008
2.514
2.576
2.445
2.514
56,382,396
+0.03(+1.38%)
Jul 02, 2008
2.696
2.735
2.479
2.479
112,997,152
-0.20(-7.43%)
Jul 01, 2008
2.678
2.815
2.508
2.678
220,644,784
-0.06(-2.08%)
Jun 30, 2008
2.838
3.003
2.536
2.735
133,923,856
-0.10(-3.41%)
Jun 27, 2008
2.883
2.912
2.787
2.832
98,441,944
-0.05(-1.78%)
Jun 26, 2008
2.883
2.934
2.809
2.883
144,769,648
-0.10(-3.24%)
Jun 25, 2008
3.048
3.111
2.968
2.980
71,449,480
-0.05(-1.50%)
Jun 24, 2008
3.025
3.122
2.986
3.025
192,946,720
+0.02(+0.76%)
Jun 23, 2008
3.349
3.349
3.003
3.003
143,299,376
-0.30(-9.12%)
Jun 20, 2008
3.549
3.577
3.264
3.304
171,654,784
-0.29(-8.07%)
Jun 19, 2008
3.594
3.611
3.486
3.594
69,911,152
+0.06(+1.61%)
Jun 18, 2008
3.696
3.702
3.463
3.537
170,397,392
-0.22(-5.76%)
Jun 17, 2008
3.748
3.839
3.708
3.753
99,095,816
+0.06(+1.54%)
Jun 16, 2008
3.554
3.725
3.531
3.696
112,254,416
+0.13(+3.67%)
Jun 13, 2008
3.492
3.583
3.469
3.566
104,631,712
+0.15(+4.50%)
Jun 12, 2008
3.440
3.497
3.361
3.412
57,050,576
+0.02(+0.50%)
Jun 11, 2008
3.486
3.497
3.395
3.395
75,350,040
-0.09(-2.45%)
Jun 10, 2008
3.514
3.554
3.423
3.480
60,683,772
-0.14(-3.77%)
Jun 09, 2008
3.492
3.617
3.452
3.617
89,282,488
+0.18(+5.30%)
Jun 06, 2008
3.611
3.611
3.395
3.435
113,390,048
-0.20(-5.63%)
Jun 05, 2008
3.685
3.696
3.560
3.640
85,372,104
-0.03(-0.93%)
Jun 04, 2008
3.776
3.804
3.654
3.674
98,721,752
-0.13(-3.29%)
Jun 03, 2008
3.804
3.839
3.748
3.799
98,537,840
+0.02(+0.60%)
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
.