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 (%)
Jan 31, 2012
7.119
7.142
6.965
7.091
81,290,976
+0.07(+1.06%)
Jan 30, 2012
6.885
7.102
6.851
7.016
100,955,816
+0.05(+0.66%)
Jan 27, 2012
6.828
7.153
6.731
6.971
248,998,512
-0.30(-4.16%)
Jan 26, 2012
7.410
7.421
7.199
7.273
132,390,664
-0.08(-1.08%)
Jan 25, 2012
7.279
7.381
7.222
7.353
94,883,520
+0.06(+0.86%)
Jan 24, 2012
7.143
7.313
7.086
7.290
80,373,816
+0.09(+1.26%)
Jan 23, 2012
7.216
7.302
7.137
7.199
86,828,176
+0.04(+0.56%)
Jan 20, 2012
7.137
7.185
7.080
7.160
76,855,112
-0.01(-0.16%)
Jan 19, 2012
7.097
7.234
7.069
7.171
124,606,488
+0.15(+2.19%)
Jan 18, 2012
6.841
7.035
6.824
7.017
82,726,136
+0.18(+2.70%)
Jan 17, 2012
6.938
6.972
6.801
6.833
78,044,928
-0.01(-0.21%)
Jan 13, 2012
6.830
6.870
6.733
6.847
81,573,112
-0.06(-0.82%)
Jan 12, 2012
6.915
6.926
6.762
6.904
85,521,544
+0.04(+0.58%)
Jan 11, 2012
6.676
6.926
6.625
6.864
112,159,368
+0.15(+2.29%)
Jan 10, 2012
6.824
6.853
6.614
6.710
214,027,776
+0.00(+0.00%)
Jan 09, 2012
6.727
6.796
6.654
6.710
94,791,312
+0.05(+0.77%)
Jan 06, 2012
6.676
6.710
6.551
6.659
105,227,928
+0.07(+1.04%)
Jan 05, 2012
6.443
6.614
6.392
6.591
119,250,472
+0.16(+2.57%)
Jan 04, 2012
6.341
6.557
6.295
6.426
140,164,480
+0.31(+5.02%)
Dec 30, 2011
6.051
6.136
6.051
6.119
47,154,736
+0.05(+0.75%)
Dec 29, 2011
6.005
6.113
5.971
6.073
60,281,856
+0.09(+1.52%)
Dec 28, 2011
6.153
6.164
5.931
5.982
58,726,272
-0.16(-2.68%)
Dec 27, 2011
6.182
6.244
6.119
6.147
44,549,204
-0.08(-1.28%)
Dec 23, 2011
6.250
6.255
6.136
6.227
47,395,996
+0.16(+2.72%)
Dec 21, 2011
5.903
6.108
5.874
6.062
98,612,256
+0.19(+3.19%)
Dec 20, 2011
5.806
5.903
5.789
5.874
79,454,672
+0.18(+3.09%)
Dec 19, 2011
5.829
5.909
5.681
5.698
79,225,664
-0.13(-2.24%)
Dec 16, 2011
5.869
5.914
5.778
5.829
80,888,120
+0.00(+0.00%)
Dec 15, 2011
5.863
5.923
5.795
5.829
81,924,632
+0.06(+0.99%)
Dec 14, 2011
5.874
5.920
5.744
5.772
93,555,880
-0.19(-3.15%)
Dec 13, 2011
6.210
6.278
5.891
5.960
119,295,416
-0.21(-3.41%)
Dec 12, 2011
6.182
6.193
6.073
6.170
71,697,608
-0.10(-1.63%)
Dec 09, 2011
6.221
6.318
6.182
6.272
84,980,832
+0.16(+2.60%)
Dec 08, 2011
6.233
6.318
5.596
6.113
144,976,352
-0.19(-2.98%)
Dec 07, 2011
6.255
6.341
6.187
6.301
79,265,784
+0.02(+0.27%)
Dec 06, 2011
6.312
6.363
6.255
6.284
69,875,560
-0.03(-0.54%)
Dec 05, 2011
6.346
6.494
6.267
6.318
115,762,624
+0.12(+1.93%)
Dec 02, 2011
6.136
6.312
6.113
6.199
118,261,648
+0.18(+2.93%)
Dec 01, 2011
5.977
6.147
5.920
6.022
107,919,952
-0.01(-0.09%)
Nov 30, 2011
5.874
6.028
5.783
6.028
117,302,168
+0.35(+6.11%)
Nov 29, 2011
5.704
5.760
5.641
5.681
71,102,544
-0.01(-0.10%)
Nov 28, 2011
5.772
5.795
5.630
5.687
101,878,040
+0.14(+2.56%)
Nov 25, 2011
5.579
5.658
5.545
5.545
35,377,708
-0.05(-0.81%)
Nov 23, 2011
5.670
5.710
5.590
5.590
79,094,728
-0.15(-2.58%)
Nov 22, 2011
5.698
5.772
5.630
5.738
76,882,976
+0.02(+0.40%)
Nov 21, 2011
5.681
5.755
5.573
5.715
106,980,352
-0.03(-0.50%)
Nov 18, 2011
5.846
5.857
5.727
5.744
78,114,736
-0.04(-0.69%)
Nov 17, 2011
5.994
6.005
5.727
5.783
122,452,280
-0.22(-3.69%)
Nov 16, 2011
6.142
6.153
5.971
6.005
86,132,408
-0.18(-2.85%)
Nov 15, 2011
6.216
6.255
6.153
6.182
77,237,984
-0.09(-1.36%)
Nov 14, 2011
6.324
6.349
6.244
6.267
53,608,088
-0.07(-1.08%)
Nov 11, 2011
6.341
6.358
6.284
6.335
57,804,996
+0.09(+1.36%)
Nov 10, 2011
6.352
6.363
6.199
6.250
88,836,704
-0.03(-0.45%)
Nov 09, 2011
6.369
6.471
6.244
6.278
126,494,176
-0.32(-4.91%)
Nov 08, 2011
6.409
6.642
6.358
6.602
106,992,384
+0.22(+3.48%)
Nov 07, 2011
6.369
6.426
6.290
6.381
70,168,712
-0.03(-0.44%)
Nov 04, 2011
6.415
6.477
6.324
6.409
75,848,240
-0.03(-0.44%)
Nov 03, 2011
6.420
6.477
6.267
6.437
101,601,264
+0.10(+1.52%)
Nov 02, 2011
6.403
6.415
6.278
6.341
92,765,312
+0.04(+0.63%)
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
.