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
)
12.16
+0.05 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2015
8.702
8.816
8.544
8.771
60,421,692
+0.08(+0.95%)
Aug 28, 2015
8.563
8.752
8.556
8.689
40,637,628
+0.11(+1.33%)
Aug 27, 2015
8.512
8.645
8.367
8.575
66,512,780
+0.22(+2.65%)
Aug 26, 2015
8.335
8.442
8.076
8.354
76,489,920
+0.20(+2.40%)
Aug 25, 2015
8.759
8.765
8.158
8.158
75,820,592
-0.18(-2.20%)
Aug 24, 2015
7.740
8.525
6.602
8.341
94,559,448
-0.42(-4.83%)
Aug 21, 2015
9.037
9.094
8.752
8.765
66,577,836
-0.36(-3.95%)
Aug 20, 2015
9.303
9.303
9.106
9.125
38,114,564
-0.22(-2.30%)
Aug 19, 2015
9.347
9.471
9.334
9.340
35,610,520
-0.04(-0.40%)
Aug 18, 2015
9.290
9.385
9.271
9.378
26,650,764
+0.09(+1.02%)
Aug 17, 2015
9.334
9.340
9.214
9.284
25,344,434
-0.06(-0.68%)
Aug 14, 2015
9.315
9.378
9.284
9.347
29,094,014
+0.04(+0.48%)
Aug 13, 2015
9.258
9.390
9.227
9.303
32,511,950
+0.02(+0.20%)
Aug 12, 2015
9.201
9.303
9.088
9.284
33,379,408
-0.01(-0.14%)
Aug 11, 2015
9.359
9.359
9.239
9.296
42,647,908
-0.18(-1.93%)
Aug 10, 2015
9.397
9.486
9.366
9.480
26,567,480
+0.12(+1.28%)
Aug 07, 2015
9.391
9.435
9.328
9.359
22,579,662
-0.02(-0.20%)
Aug 06, 2015
9.359
9.410
9.246
9.378
42,366,828
+0.02(+0.20%)
Aug 05, 2015
9.480
9.511
9.309
9.359
35,563,200
-0.07(-0.74%)
Aug 04, 2015
9.448
9.486
9.385
9.429
29,767,022
-0.02(-0.20%)
Aug 03, 2015
9.467
9.511
9.391
9.448
42,220,944
+0.07(+0.74%)
Jul 31, 2015
9.600
9.606
9.315
9.378
51,636,080
-0.17(-1.79%)
Jul 30, 2015
9.619
9.676
9.461
9.549
55,263,036
-0.07(-0.72%)
Jul 29, 2015
9.378
9.676
9.366
9.619
82,415,096
+0.34(+3.61%)
Jul 28, 2015
9.365
9.390
9.142
9.284
90,082,528
+0.18(+1.92%)
Jul 27, 2015
8.983
9.140
8.908
9.108
70,041,632
+0.10(+1.11%)
Jul 24, 2015
9.215
9.221
8.964
9.008
41,615,072
-0.14(-1.51%)
Jul 23, 2015
9.233
9.309
9.133
9.146
47,023,756
+0.12(+1.32%)
Jul 22, 2015
9.071
9.083
8.983
9.027
49,370,680
-0.06(-0.62%)
Jul 21, 2015
9.096
9.108
9.046
9.083
30,874,372
-0.04(-0.41%)
Jul 20, 2015
9.208
9.233
9.096
9.121
40,619,832
-0.08(-0.82%)
Jul 17, 2015
9.083
9.196
9.064
9.196
50,667,968
+0.08(+0.82%)
Jul 16, 2015
9.227
9.259
9.046
9.121
54,201,196
-0.11(-1.22%)
Jul 15, 2015
9.284
9.302
9.148
9.233
34,971,452
-0.04(-0.41%)
Jul 14, 2015
9.208
9.302
9.133
9.271
33,274,716
+0.11(+1.16%)
Jul 13, 2015
9.165
9.171
9.027
9.165
31,687,588
+0.10(+1.10%)
Jul 10, 2015
9.064
9.102
8.971
9.064
32,098,498
+0.09(+1.05%)
Jul 09, 2015
9.140
9.152
8.933
8.971
47,378,004
-0.03(-0.28%)
Jul 08, 2015
9.183
9.215
8.933
8.996
67,504,208
-0.30(-3.23%)
Jul 07, 2015
9.246
9.324
9.089
9.296
44,970,132
+0.04(+0.41%)
Jul 06, 2015
9.233
9.327
9.202
9.259
36,117,968
-0.05(-0.54%)
Jul 02, 2015
9.396
9.309
9.309
9.309
29,524,706
-0.08(-0.80%)
Jul 01, 2015
9.478
9.496
9.265
9.384
50,709,892
-0.01(-0.13%)
Jun 30, 2015
9.496
9.503
9.327
9.396
45,541,344
-0.01(-0.07%)
Jun 29, 2015
9.534
9.575
9.337
9.402
60,889,048
-0.24(-2.47%)
Jun 26, 2015
9.659
9.697
9.609
9.640
32,633,042
-0.03(-0.26%)
Jun 25, 2015
9.715
9.741
9.634
9.665
38,221,432
-0.04(-0.39%)
Jun 24, 2015
9.703
9.803
9.653
9.703
56,543,000
+0.13(+1.37%)
Jun 23, 2015
9.534
9.647
9.528
9.572
33,814,472
+0.10(+1.06%)
Jun 22, 2015
9.478
9.546
9.453
9.471
30,133,302
+0.01(+0.13%)
Jun 19, 2015
9.446
9.546
9.428
9.459
39,417,208
-0.02(-0.20%)
Jun 18, 2015
9.409
9.540
9.390
9.478
34,121,584
+0.08(+0.80%)
Jun 17, 2015
9.396
9.440
9.302
9.402
41,274,576
+0.01(+0.13%)
Jun 16, 2015
9.396
9.415
9.346
9.390
37,273,212
-0.03(-0.33%)
Jun 15, 2015
9.428
9.459
9.371
9.421
38,054,276
-0.11(-1.18%)
Jun 12, 2015
9.515
9.609
9.515
9.534
31,704,988
-0.03(-0.33%)
Jun 11, 2015
9.459
9.609
9.459
9.565
43,428,564
+0.16(+1.66%)
Jun 10, 2015
9.396
9.440
9.359
9.409
33,484,304
+0.09(+1.01%)
Jun 09, 2015
9.340
9.396
9.287
9.315
32,669,770
-0.01(-0.13%)
Jun 08, 2015
9.284
9.396
9.265
9.327
48,297,512
+0.08(+0.81%)
Jun 05, 2015
9.402
9.402
9.252
9.252
71,465,024
-0.17(-1.79%)
Jun 04, 2015
9.471
9.496
9.396
9.421
37,422,416
-0.09(-0.99%)
Jun 03, 2015
9.572
9.590
9.468
9.515
38,836,504
-0.04(-0.39%)
Jun 02, 2015
9.665
9.703
9.521
9.553
55,856,836
-0.06(-0.65%)
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
.