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 (%)
Apr 30, 2003
5.829
5.914
5.715
5.857
28,197,424
-0.01(-0.19%)
Apr 29, 2003
5.783
5.914
5.761
5.869
29,409,186
+0.09(+1.57%)
Apr 28, 2003
5.670
5.783
5.658
5.778
21,612,480
+0.11(+2.01%)
Apr 25, 2003
5.704
5.909
5.550
5.664
38,778,316
-0.31(-5.14%)
Apr 24, 2003
6.096
6.113
5.857
5.971
29,315,460
-0.20(-3.31%)
Apr 23, 2003
5.926
6.244
5.891
6.176
50,994,936
+0.31(+5.23%)
Apr 22, 2003
5.414
5.920
5.414
5.869
41,695,620
+0.23(+4.03%)
Apr 21, 2003
5.505
5.641
5.408
5.641
32,160,490
+0.29(+5.42%)
Apr 17, 2003
5.249
5.402
5.243
5.351
29,520,146
+0.10(+1.95%)
Apr 16, 2003
5.118
5.459
5.118
5.249
63,450,888
+0.50(+10.54%)
Apr 15, 2003
4.481
4.777
4.481
4.748
18,121,038
-0.08(-1.65%)
Apr 14, 2003
4.629
4.834
4.618
4.828
22,703,962
+0.22(+4.81%)
Apr 11, 2003
4.538
4.652
4.532
4.606
16,127,987
+0.11(+2.53%)
Apr 10, 2003
4.538
4.572
4.464
4.493
10,009,213
-0.02(-0.50%)
Apr 09, 2003
4.578
4.578
4.430
4.515
16,890,988
+0.02(+0.51%)
Apr 08, 2003
4.578
4.618
4.481
4.493
15,666,740
-0.09(-1.86%)
Apr 07, 2003
4.737
4.766
4.549
4.578
22,223,198
+0.09(+2.03%)
Apr 04, 2003
4.549
4.555
4.453
4.487
10,616,941
+0.01(+0.13%)
Apr 03, 2003
4.510
4.527
4.419
4.481
18,512,472
+0.07(+1.68%)
Apr 02, 2003
4.407
4.544
4.333
4.407
29,580,988
+0.15(+3.61%)
Apr 01, 2003
4.151
4.293
4.151
4.254
28,077,496
-0.02(-0.53%)
Mar 31, 2003
4.151
4.322
4.094
4.276
22,873,832
+0.06(+1.48%)
Mar 28, 2003
4.254
4.265
4.163
4.214
10,768,345
-0.10(-2.24%)
Mar 27, 2003
4.311
4.316
4.242
4.311
12,091,067
-0.04(-0.92%)
Mar 26, 2003
4.350
4.396
4.293
4.350
12,640,764
+0.01(+0.26%)
Mar 25, 2003
4.350
4.367
4.282
4.339
16,256,355
+0.04(+0.93%)
Mar 24, 2003
4.407
4.413
4.242
4.299
22,617,798
-0.26(-5.74%)
Mar 21, 2003
4.424
4.566
4.345
4.561
30,544,454
+0.30(+6.93%)
Mar 20, 2003
4.299
4.356
4.140
4.265
18,747,756
-0.07(-1.70%)
Mar 19, 2003
4.265
4.379
4.208
4.339
31,342,272
+0.05(+1.06%)
Mar 18, 2003
4.203
4.322
4.123
4.293
34,252,188
+0.20(+5.01%)
Mar 17, 2003
3.810
4.123
3.753
4.089
42,965,060
+0.24(+6.36%)
Mar 14, 2003
4.055
4.055
3.816
3.844
47,892,996
-0.21(-5.19%)
Mar 13, 2003
4.180
4.203
3.941
4.055
40,687,664
+0.03(+0.71%)
Mar 12, 2003
3.890
4.055
3.844
4.026
42,747,536
+0.27(+7.27%)
Mar 11, 2003
3.981
4.106
3.742
3.753
48,647,204
-0.22(-5.58%)
Mar 10, 2003
4.146
4.146
3.964
3.975
28,544,370
-0.13(-3.19%)
Mar 07, 2003
4.094
4.208
4.043
4.106
42,604,044
-0.13(-3.09%)
Mar 06, 2003
4.379
4.407
4.220
4.237
20,063,268
-0.18(-3.99%)
Mar 05, 2003
4.402
4.436
4.345
4.413
17,561,140
+0.01(+0.26%)
Mar 04, 2003
4.549
4.549
4.356
4.402
32,571,620
-0.19(-4.09%)
Mar 03, 2003
4.766
4.788
4.561
4.589
18,076,900
-0.14(-3.00%)
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%)
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
.