Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Ford Motor
(NY:
F
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2007
4.834
4.862
4.697
4.743
57,171,636
-0.09(-1.88%)
May 30, 2007
4.777
4.856
4.731
4.834
57,259,532
+0.06(+1.19%)
May 29, 2007
4.851
4.885
4.766
4.777
46,362,636
-0.03(-0.59%)
May 25, 2007
4.868
4.885
4.783
4.805
53,531,980
-0.02(-0.47%)
May 24, 2007
4.982
5.016
4.822
4.828
88,532,152
-0.15(-3.08%)
May 23, 2007
4.947
5.016
4.936
4.982
59,361,816
+0.05(+0.92%)
May 22, 2007
4.993
5.021
4.930
4.936
47,803,180
-0.06(-1.14%)
May 21, 2007
4.959
5.078
4.936
4.993
63,041,612
+0.05(+1.04%)
May 18, 2007
5.038
5.038
4.936
4.942
27,113,984
-0.04(-0.80%)
May 17, 2007
4.970
5.044
4.942
4.982
44,959,052
+0.00(+0.00%)
May 16, 2007
5.095
5.090
4.965
4.982
55,867,168
-0.09(-1.68%)
May 15, 2007
4.959
5.107
4.953
5.067
117,453,352
+0.11(+2.30%)
May 14, 2007
4.908
5.101
4.845
4.953
143,444,624
+0.19(+4.06%)
May 11, 2007
4.697
4.788
4.697
4.760
44,590,148
+0.07(+1.58%)
May 10, 2007
4.754
4.788
4.663
4.686
46,952,524
-0.06(-1.32%)
May 09, 2007
4.766
4.822
4.720
4.748
110,378,808
-0.01(-0.24%)
May 08, 2007
4.635
4.777
4.635
4.760
105,707,488
+0.12(+2.57%)
May 07, 2007
4.657
4.675
4.635
4.640
21,928,980
-0.03(-0.73%)
May 04, 2007
4.663
4.675
4.612
4.675
39,750,840
+0.02(+0.37%)
May 03, 2007
4.618
4.680
4.618
4.657
35,029,696
+0.01(+0.24%)
May 02, 2007
4.595
4.663
4.589
4.646
47,252,356
+0.07(+1.49%)
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
.