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 (%)
Feb 28, 2003
4.766
4.800
4.686
4.731
10,899,703
-0.01(-0.12%)
Feb 27, 2003
4.652
4.737
4.612
4.737
14,498,764
+0.13(+2.71%)
Feb 26, 2003
4.675
4.675
4.572
4.612
17,631,480
+0.02(+0.37%)
Feb 25, 2003
4.663
4.680
4.549
4.595
26,968,956
-0.12(-2.53%)
Feb 24, 2003
4.805
4.805
4.692
4.714
12,695,629
-0.09(-1.78%)
Feb 21, 2003
4.874
4.874
4.692
4.800
20,933,710
-0.12(-2.43%)
Feb 20, 2003
5.004
5.033
4.896
4.919
7,941,780
-0.10(-1.93%)
Feb 19, 2003
5.090
5.095
4.976
5.016
10,285,821
-0.06(-1.23%)
Feb 18, 2003
4.947
5.164
4.942
5.078
10,479,956
+0.14(+2.76%)
Feb 14, 2003
4.834
4.993
4.777
4.942
10,320,111
+0.14(+2.96%)
Feb 13, 2003
4.919
4.947
4.754
4.800
14,880,176
-0.18(-3.54%)
Feb 12, 2003
4.976
5.033
4.902
4.976
12,975,929
-0.06(-1.13%)
Feb 11, 2003
5.129
5.141
4.993
5.033
12,003,495
-0.06(-1.12%)
Feb 10, 2003
5.010
5.090
4.942
5.090
10,381,482
+0.09(+1.70%)
Feb 07, 2003
5.164
5.181
4.982
5.004
9,399,903
-0.11(-2.11%)
Feb 06, 2003
5.118
5.147
5.061
5.112
8,362,406
-0.06(-1.10%)
Feb 05, 2003
5.220
5.255
5.220
5.169
10,353,698
+0.05(+0.89%)
Feb 04, 2003
5.232
5.232
5.095
5.124
12,912,976
-0.11(-2.07%)
Feb 03, 2003
5.181
5.294
5.181
5.232
8,936,019
+0.05(+0.99%)
Jan 31, 2003
5.078
5.243
5.073
5.181
11,256,321
+0.06(+1.11%)
Jan 30, 2003
5.340
5.374
5.095
5.124
15,018,920
-0.22(-4.05%)
Jan 29, 2003
5.346
5.391
5.277
5.340
9,993,563
-0.10(-1.88%)
Jan 28, 2003
5.408
5.493
5.385
5.442
12,683,847
+0.06(+1.06%)
Jan 27, 2003
5.437
5.533
5.340
5.385
15,062,354
-0.16(-2.87%)
Jan 24, 2003
5.687
5.687
5.528
5.545
11,137,096
-0.15(-2.60%)
Jan 23, 2003
5.584
5.710
5.545
5.692
16,883,954
+0.15(+2.77%)
Jan 22, 2003
5.727
5.738
5.516
5.539
16,359,578
-0.23(-3.94%)
Jan 21, 2003
5.857
5.903
5.675
5.766
17,131,898
-0.01(-0.20%)
Jan 17, 2003
5.886
5.891
5.710
5.778
14,899,871
-0.15(-2.59%)
Jan 16, 2003
5.948
6.000
5.869
5.931
12,530,684
+0.07(+1.26%)
Jan 15, 2003
5.982
6.017
5.812
5.857
11,977,997
-0.13(-2.18%)
Jan 14, 2003
5.926
6.017
5.903
5.988
12,042,005
-0.03(-0.47%)
Jan 13, 2003
6.073
6.102
5.926
6.017
14,630,298
+0.05(+0.76%)
Jan 10, 2003
5.749
6.142
5.664
5.971
32,073,972
+0.15(+2.64%)
Jan 09, 2003
5.698
5.857
5.698
5.818
12,510,110
+0.13(+2.20%)
Jan 08, 2003
5.761
5.801
5.653
5.692
16,259,872
-0.07(-1.18%)
Jan 07, 2003
5.727
5.829
5.658
5.761
14,783,461
+0.03(+0.60%)
Jan 06, 2003
5.516
5.772
5.505
5.727
19,394,522
+0.22(+4.03%)
Jan 03, 2003
5.619
5.670
5.499
5.505
14,834,456
-0.15(-2.62%)
Jan 02, 2003
5.402
5.658
5.385
5.653
17,828,956
+0.36(+6.88%)
Dec 31, 2002
5.402
5.442
5.289
5.289
12,762,275
-0.17(-3.12%)
Dec 30, 2002
5.448
5.499
5.380
5.459
10,437,401
+0.01(+0.21%)
Dec 27, 2002
5.539
5.573
5.419
5.448
6,811,435
-0.12(-2.15%)
Dec 26, 2002
5.488
5.601
5.476
5.567
7,674,844
+0.11(+1.98%)
Dec 24, 2002
5.510
5.533
5.414
5.459
4,570,264
-0.02(-0.31%)
Dec 23, 2002
5.562
5.601
5.459
5.476
9,350,490
-0.09(-1.53%)
Dec 20, 2002
5.584
5.653
5.539
5.562
16,854,412
+0.00(+0.00%)
Dec 19, 2002
5.465
5.641
5.465
5.562
14,795,242
+0.04(+0.72%)
Dec 18, 2002
5.584
5.619
5.476
5.522
13,214,729
-0.10(-1.72%)
Dec 17, 2002
5.556
5.704
5.528
5.619
12,556,358
-0.03(-0.60%)
Dec 16, 2002
5.556
5.653
5.510
5.653
9,974,923
+0.14(+2.47%)
Dec 13, 2002
5.556
5.584
5.482
5.516
10,643,142
-0.09(-1.52%)
Dec 12, 2002
5.448
5.658
5.448
5.601
11,666,044
+0.10(+1.76%)
Dec 11, 2002
5.471
5.653
5.402
5.505
13,605,285
+0.03(+0.62%)
Dec 10, 2002
5.482
5.545
5.374
5.471
9,767,775
+0.10(+1.80%)
Dec 09, 2002
5.437
5.596
5.306
5.374
15,151,333
-0.24(-4.35%)
Dec 06, 2002
5.613
5.636
5.488
5.619
20,927,556
-0.08(-1.40%)
Dec 05, 2002
5.891
5.903
5.647
5.698
20,794,616
-0.07(-1.28%)
Dec 04, 2002
5.664
5.948
5.516
5.772
34,215,612
+0.11(+1.91%)
Dec 03, 2002
6.511
6.511
5.636
5.664
51,411,696
-0.85(-13.01%)
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
.