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, 2018
8.730
8.794
8.513
8.655
82,060,752
+0.00(+0.00%)
May 30, 2018
8.640
8.700
8.595
8.655
34,101,364
+0.08(+0.96%)
May 29, 2018
8.692
8.707
8.513
8.572
41,795,040
-0.05(-0.61%)
May 25, 2018
8.625
8.625
8.625
0
-0.08(-0.95%)
May 24, 2018
8.580
8.730
8.572
8.707
46,542,604
+0.13(+1.57%)
May 23, 2018
8.617
8.655
8.490
8.572
31,485,438
-0.06(-0.69%)
May 22, 2018
8.677
8.719
8.625
8.632
29,840,016
+0.01(+0.09%)
May 21, 2018
8.557
8.655
8.535
8.625
41,383,812
+0.13(+1.59%)
May 18, 2018
8.572
8.595
8.468
8.490
31,886,276
-0.10(-1.13%)
May 17, 2018
8.543
8.602
8.528
8.587
27,675,422
+0.04(+0.53%)
May 16, 2018
8.400
8.543
8.393
8.543
38,662,692
+0.13(+1.60%)
May 15, 2018
8.318
8.430
8.288
8.408
35,963,360
+0.03(+0.36%)
May 14, 2018
8.415
8.460
8.370
8.378
37,219,912
-0.01(-0.09%)
May 11, 2018
8.408
8.426
8.363
8.385
26,473,454
-0.01(-0.18%)
May 10, 2018
8.273
8.430
8.258
8.400
42,729,964
+0.11(+1.36%)
May 09, 2018
8.400
8.453
8.258
8.288
58,348,828
-0.16(-1.86%)
May 08, 2018
8.483
8.520
8.419
8.445
34,362,636
-0.05(-0.62%)
May 07, 2018
8.513
8.572
8.475
8.498
36,746,804
-0.01(-0.18%)
May 04, 2018
8.363
8.550
8.310
8.513
42,762,128
+0.12(+1.43%)
May 03, 2018
8.370
8.400
8.220
8.393
51,906,332
-0.01(-0.09%)
May 02, 2018
8.438
8.441
8.333
8.400
55,910,996
-0.04(-0.44%)
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
.