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
)
12.03
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 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%)
Aug 01, 2018
7.644
7.660
7.462
7.523
58,062,284
-0.11(-1.39%)
Jul 31, 2018
7.682
7.682
7.599
7.629
50,039,388
-0.02(-0.30%)
Jul 30, 2018
7.568
7.675
7.546
7.652
47,212,220
+0.11(+1.41%)
Jul 27, 2018
7.568
7.637
7.530
7.546
60,771,320
+0.03(+0.40%)
Jul 26, 2018
7.705
7.720
7.477
7.515
136,690,832
-0.48(-5.99%)
Jul 25, 2018
7.842
8.032
7.690
7.994
121,941,912
-0.04(-0.47%)
Jul 24, 2018
7.986
8.161
7.979
8.032
62,247,132
+0.08(+0.96%)
Jul 23, 2018
8.024
8.024
7.918
7.956
45,975,340
-0.07(-0.85%)
Jul 20, 2018
8.115
8.146
7.986
8.024
54,842,140
-0.08(-1.03%)
Jul 19, 2018
8.160
8.168
8.070
8.108
53,771,896
-0.04(-0.46%)
Jul 18, 2018
8.130
8.164
8.100
8.145
48,595,704
+0.01(+0.09%)
Jul 17, 2018
8.093
8.168
8.093
8.138
50,154,008
+0.01(+0.09%)
Jul 16, 2018
8.205
8.220
8.063
8.130
61,596,468
-0.10(-1.18%)
Jul 13, 2018
8.258
8.280
8.179
8.228
48,799,052
-0.05(-0.63%)
Jul 12, 2018
8.318
8.348
8.243
8.280
36,061,560
-0.01(-0.18%)
Jul 11, 2018
8.355
8.370
8.280
8.295
40,068,584
-0.13(-1.60%)
Jul 10, 2018
8.393
8.438
8.370
8.430
28,317,396
+0.04(+0.45%)
Jul 09, 2018
8.318
8.438
8.265
8.393
31,911,236
+0.10(+1.27%)
Jul 06, 2018
8.273
8.318
8.183
8.288
34,259,212
+0.01(+0.09%)
Jul 05, 2018
8.318
8.348
8.258
8.280
40,375,476
+0.04(+0.55%)
Jul 03, 2018
8.235
8.235
8.235
0
-0.08(-0.99%)
Jul 02, 2018
8.258
8.321
8.175
8.318
50,549,820
+0.02(+0.27%)
Jun 29, 2018
8.483
8.520
8.265
8.295
59,676,968
-0.16(-1.86%)
Jun 28, 2018
8.520
8.543
8.355
8.453
58,499,104
-0.10(-1.23%)
Jun 27, 2018
8.647
8.722
8.543
8.557
36,353,192
-0.07(-0.87%)
Jun 26, 2018
8.662
8.715
8.610
8.632
48,879,232
+0.01(+0.17%)
Jun 25, 2018
8.715
8.745
8.528
8.617
48,166,364
-0.11(-1.29%)
Jun 22, 2018
8.805
8.895
8.707
8.730
50,987,792
-0.04(-0.51%)
Jun 21, 2018
8.842
8.865
8.722
8.775
44,455,064
-0.12(-1.35%)
Jun 20, 2018
8.970
9.030
8.865
8.895
42,652,400
-0.01(-0.17%)
Jun 19, 2018
8.857
8.910
8.745
8.910
53,461,792
-0.07(-0.83%)
Jun 18, 2018
8.857
9.022
8.850
8.985
43,645,068
+0.08(+0.93%)
Jun 15, 2018
9.015
8.910
8.902
75,168,376
-0.01(-0.08%)
Jun 14, 2018
8.992
9.000
8.872
8.910
46,068,404
-0.10(-1.08%)
Jun 13, 2018
9.067
9.067
8.962
9.007
37,908,880
-0.07(-0.74%)
Jun 12, 2018
9.045
9.105
9.015
9.075
68,584,552
+0.06(+0.66%)
Jun 11, 2018
9.067
9.101
9.007
9.015
40,562,388
-0.05(-0.58%)
Jun 08, 2018
9.022
9.082
8.992
9.067
37,862,380
+0.05(+0.58%)
Jun 07, 2018
8.970
9.105
8.962
9.015
62,574,552
+0.04(+0.50%)
Jun 06, 2018
8.992
8.970
41,514,472
+0.10(+1.18%)
Jun 05, 2018
8.797
8.893
8.752
8.865
41,418,276
+0.07(+0.77%)
Jun 04, 2018
8.797
8.831
8.764
8.797
33,548,150
+0.02(+0.26%)
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
.