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, 2015
9.997
10.04
9.853
9.891
48,352,816
-0.14(-1.37%)
Apr 29, 2015
9.928
10.08
9.903
10.03
56,111,784
+0.07(+0.69%)
Apr 28, 2015
9.879
9.972
9.780
9.960
91,282,144
+0.10(+1.01%)
Apr 27, 2015
9.811
9.922
9.780
9.860
56,150,408
+0.08(+0.82%)
Apr 24, 2015
9.755
9.842
9.736
9.780
32,723,234
+0.01(+0.06%)
Apr 23, 2015
9.823
9.860
9.736
9.774
45,886,148
-0.09(-0.94%)
Apr 22, 2015
9.817
9.879
9.749
9.867
32,750,540
+0.06(+0.57%)
Apr 21, 2015
9.873
9.910
9.774
9.811
29,839,330
-0.06(-0.57%)
Apr 20, 2015
9.854
9.873
9.811
9.867
24,581,070
+0.09(+0.95%)
Apr 17, 2015
9.848
9.848
9.743
9.774
51,840,556
-0.11(-1.13%)
Apr 16, 2015
9.947
9.978
9.879
9.885
37,884,712
-0.08(-0.81%)
Apr 15, 2015
9.929
9.972
9.922
9.966
41,124,656
+0.06(+0.63%)
Apr 14, 2015
9.860
9.953
9.854
9.904
35,063,744
+0.06(+0.63%)
Apr 13, 2015
9.922
9.972
9.842
9.842
36,311,464
-0.10(-1.00%)
Apr 10, 2015
9.904
9.953
9.891
9.941
28,473,292
+0.05(+0.50%)
Apr 09, 2015
9.922
9.966
9.848
9.891
37,813,176
-0.02(-0.19%)
Apr 08, 2015
9.904
9.978
9.891
9.910
40,549,812
+0.05(+0.50%)
Apr 07, 2015
9.891
9.904
9.786
9.860
42,918,600
-0.06(-0.62%)
Apr 06, 2015
9.891
9.991
9.860
9.922
29,865,830
-0.02(-0.19%)
Apr 02, 2015
9.879
9.941
9.941
9.941
25,679,878
+0.07(+0.75%)
Apr 01, 2015
10.02
10.02
9.829
9.867
44,125,444
-0.14(-1.42%)
Mar 31, 2015
9.997
10.10
9.972
10.01
35,138,380
-0.01(-0.12%)
Mar 30, 2015
9.997
10.10
9.953
10.02
33,116,948
+0.11(+1.13%)
Mar 27, 2015
9.960
9.984
9.829
9.910
85,899,072
-0.02(-0.19%)
Mar 26, 2015
9.991
10.02
9.899
9.929
53,739,488
-0.11(-1.05%)
Mar 25, 2015
10.25
10.26
10.03
10.03
35,444,164
-0.24(-2.30%)
Mar 24, 2015
10.28
10.35
10.21
10.27
26,854,322
-0.01(-0.06%)
Mar 23, 2015
10.21
10.38
10.21
10.28
49,501,440
+0.06(+0.55%)
Mar 20, 2015
10.14
10.26
10.13
10.22
67,881,608
+0.09(+0.86%)
Mar 19, 2015
10.18
10.21
10.10
10.13
29,059,894
-0.07(-0.73%)
Mar 18, 2015
10.11
10.24
9.991
10.21
54,412,116
+0.04(+0.43%)
Mar 17, 2015
10.16
10.23
10.15
10.16
33,728,968
-0.06(-0.61%)
Mar 16, 2015
10.08
10.23
10.07
10.23
60,842,048
+0.18(+1.79%)
Mar 13, 2015
10.02
10.08
9.922
10.05
44,953,124
+0.02(+0.19%)
Mar 12, 2015
9.848
10.06
9.836
10.03
50,250,424
+0.26(+2.67%)
Mar 11, 2015
9.780
9.829
9.736
9.767
33,273,672
+0.02(+0.19%)
Mar 10, 2015
9.885
9.891
9.730
9.749
51,092,916
-0.19(-1.93%)
Mar 09, 2015
9.910
9.984
9.879
9.941
27,626,134
+0.06(+0.63%)
Mar 06, 2015
9.947
10.05
9.867
9.879
39,378,376
-0.11(-1.12%)
Mar 05, 2015
9.978
10.06
9.978
9.991
26,663,254
+0.05(+0.50%)
Mar 04, 2015
9.978
10.03
9.879
9.941
41,376,056
-0.09(-0.87%)
Mar 03, 2015
9.966
10.11
9.960
10.03
60,765,588
-0.25(-2.41%)
Mar 02, 2015
10.13
10.29
10.17
10.28
42,472,312
+0.14(+1.41%)
Feb 27, 2015
10.16
10.17
10.06
10.13
32,793,568
-0.02(-0.24%)
Feb 26, 2015
10.17
10.25
10.15
10.16
33,505,276
-0.08(-0.79%)
Feb 25, 2015
10.13
10.31
10.13
10.24
37,603,860
+0.09(+0.92%)
Feb 24, 2015
10.15
10.18
10.10
10.15
28,495,982
-0.01(-0.12%)
Feb 23, 2015
10.13
10.20
10.10
10.16
30,603,176
-0.01(-0.12%)
Feb 20, 2015
10.16
10.21
10.08
10.17
34,707,080
-0.02(-0.18%)
Feb 19, 2015
10.04
10.22
10.03
10.19
40,057,724
+0.14(+1.36%)
Feb 18, 2015
10.02
10.13
9.960
10.05
36,782,116
+0.06(+0.62%)
Feb 17, 2015
10.05
10.11
9.922
9.991
71,526,952
-0.12(-1.17%)
Feb 13, 2015
10.13
10.11
10.11
10.11
32,177,006
-0.04(-0.37%)
Feb 12, 2015
10.13
10.20
10.11
10.15
38,235,416
+0.07(+0.68%)
Feb 11, 2015
9.972
10.11
9.929
10.08
55,283,008
+0.10(+0.99%)
Feb 10, 2015
9.953
10.01
9.867
9.978
45,022,468
+0.11(+1.07%)
Feb 09, 2015
9.774
9.941
9.749
9.873
32,708,174
+0.04(+0.38%)
Feb 06, 2015
9.823
9.922
9.780
9.836
45,452,936
+0.01(+0.06%)
Feb 05, 2015
9.929
9.935
9.767
9.829
41,456,116
-0.01(-0.13%)
Feb 04, 2015
9.724
9.935
9.705
9.842
66,399,384
+0.14(+1.41%)
Feb 03, 2015
9.594
9.792
9.575
9.705
77,936,392
+0.24(+2.49%)
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
.