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
)
12.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2019
6.926
6.996
6.855
6.910
43,154,460
+0.01(+0.11%)
Mar 28, 2019
6.808
6.949
6.800
6.902
49,439,908
+0.12(+1.74%)
Mar 27, 2019
6.886
6.973
6.784
6.784
50,309,376
-0.11(-1.60%)
Mar 26, 2019
6.721
6.894
6.721
6.894
60,775,080
+0.20(+2.94%)
Mar 25, 2019
6.737
6.808
6.666
6.697
58,256,528
-0.02(-0.35%)
Mar 22, 2019
6.792
6.823
6.705
6.721
53,321,128
-0.12(-1.73%)
Mar 21, 2019
6.690
6.839
6.682
6.839
59,517,552
+0.14(+2.12%)
Mar 20, 2019
6.823
6.823
6.674
6.697
69,293,584
-0.15(-2.18%)
Mar 19, 2019
6.776
6.981
6.776
6.847
72,798,232
+0.10(+1.52%)
Mar 18, 2019
6.650
6.745
6.627
6.745
44,894,952
+0.11(+1.66%)
Mar 15, 2019
6.627
6.666
6.587
6.634
84,568,272
+0.02(+0.24%)
Mar 14, 2019
6.705
6.729
6.611
6.619
46,123,952
-0.09(-1.41%)
Mar 13, 2019
6.760
6.808
6.690
6.713
62,272,296
-0.03(-0.47%)
Mar 12, 2019
6.808
6.847
6.729
6.745
48,035,412
-0.03(-0.46%)
Mar 11, 2019
6.658
6.792
6.650
6.776
46,850,828
+0.15(+2.26%)
Mar 08, 2019
6.611
6.666
6.564
6.627
55,611,844
-0.05(-0.71%)
Mar 07, 2019
6.737
6.745
6.571
6.674
68,976,440
-0.08(-1.17%)
Mar 06, 2019
6.886
6.910
6.737
6.752
63,997,068
-0.15(-2.17%)
Mar 05, 2019
6.926
6.934
6.847
6.902
49,998,992
-0.03(-0.45%)
Mar 04, 2019
6.949
7.059
6.894
6.934
58,689,528
+0.02(+0.23%)
Mar 01, 2019
6.965
6.996
6.855
6.918
47,902,600
+0.02(+0.23%)
Feb 28, 2019
6.902
6.918
6.768
6.902
54,753,524
-0.01(-0.11%)
Feb 27, 2019
6.949
7.012
6.910
6.910
43,308,868
-0.08(-1.13%)
Feb 26, 2019
6.886
7.036
6.863
6.989
48,726,640
+0.09(+1.37%)
Feb 25, 2019
6.902
6.965
6.886
6.894
71,850,624
+0.04(+0.57%)
Feb 22, 2019
6.871
6.886
6.737
6.855
52,029,648
+0.00(+0.00%)
Feb 21, 2019
7.036
7.044
6.847
6.855
56,824,648
-0.18(-2.57%)
Feb 20, 2019
6.949
7.067
6.941
7.036
70,286,960
+0.09(+1.25%)
Feb 19, 2019
6.713
6.965
6.713
6.949
48,187,172
+0.23(+3.40%)
Feb 15, 2019
6.682
6.737
6.619
6.721
73,799,320
+0.09(+1.43%)
Feb 14, 2019
6.595
6.666
6.548
6.627
29,924,132
+0.01(+0.12%)
Feb 13, 2019
6.650
6.815
6.603
6.619
34,528,476
-0.04(-0.59%)
Feb 12, 2019
6.595
6.666
6.595
6.658
33,321,346
+0.10(+1.56%)
Feb 11, 2019
6.619
6.642
6.524
6.556
34,808,492
-0.05(-0.72%)
Feb 08, 2019
6.524
6.619
6.422
6.603
49,110,344
+0.06(+0.96%)
Feb 07, 2019
6.784
6.784
6.524
6.540
70,041,840
-0.32(-4.70%)
Feb 06, 2019
6.918
7.004
6.831
6.863
41,468,568
-0.02(-0.34%)
Feb 05, 2019
6.831
6.894
6.808
6.886
33,211,788
+0.04(+0.57%)
Feb 04, 2019
6.847
6.847
6.760
6.847
36,591,964
-0.02(-0.23%)
Feb 01, 2019
6.902
6.934
6.784
6.863
43,359,416
-0.06(-0.91%)
Jan 31, 2019
6.784
6.941
6.768
6.926
50,044,236
+0.07(+1.03%)
Jan 30, 2019
6.815
6.863
6.705
6.855
37,983,572
+0.08(+1.16%)
Jan 29, 2019
6.737
6.799
6.668
6.776
39,361,692
+0.08(+1.15%)
Jan 28, 2019
6.807
6.807
6.637
6.699
54,403,828
-0.15(-2.26%)
Jan 25, 2019
6.761
6.931
6.753
6.853
68,685,504
+0.20(+3.02%)
Jan 24, 2019
6.436
6.714
6.358
6.652
102,769,760
+0.20(+3.12%)
Jan 23, 2019
6.606
6.606
6.405
6.451
58,007,948
-0.12(-1.88%)
Jan 22, 2019
6.606
6.652
6.544
6.575
60,980,120
-0.06(-0.93%)
Jan 18, 2019
6.490
6.652
6.443
6.637
66,096,976
+0.17(+2.63%)
Jan 17, 2019
6.397
6.529
6.351
6.467
73,316,160
+0.05(+0.84%)
Jan 16, 2019
6.714
6.784
6.389
6.413
95,480,120
-0.43(-6.22%)
Jan 15, 2019
6.977
6.985
6.768
6.838
84,418,864
-0.12(-1.67%)
Jan 14, 2019
6.807
7.008
6.776
6.954
57,248,032
+0.13(+1.93%)
Jan 11, 2019
6.784
6.908
6.730
6.823
53,727,660
+0.12(+1.73%)
Jan 10, 2019
6.737
6.784
6.536
6.706
51,035,404
-0.04(-0.57%)
Jan 09, 2019
6.536
6.784
6.467
6.745
62,554,060
+0.27(+4.18%)
Jan 08, 2019
6.513
6.606
6.459
6.474
58,998,384
+0.06(+0.96%)
Jan 07, 2019
6.273
6.467
6.204
6.413
52,646,248
+0.16(+2.60%)
Jan 04, 2019
6.119
6.281
6.072
6.250
55,640,972
+0.23(+3.86%)
Jan 03, 2019
6.165
6.180
6.018
6.018
49,929,868
-0.09(-1.52%)
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
.