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
)
11.93
-0.15 (-1.24%)
Streaming Delayed Price
Updated: 2:35 PM EDT, Jun 13, 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 (%)
Dec 30, 2005
4.407
4.487
4.345
4.390
35,797,708
-0.05(-1.15%)
Dec 29, 2005
4.441
4.464
4.396
4.441
29,745,230
-0.02(-0.38%)
Dec 28, 2005
4.487
4.493
4.424
4.458
21,210,494
-0.03(-0.63%)
Dec 27, 2005
4.498
4.527
4.481
4.487
18,162,362
-0.01(-0.13%)
Dec 23, 2005
4.510
4.549
4.493
4.493
20,358,516
-0.03(-0.63%)
Dec 22, 2005
4.572
4.635
4.498
4.521
36,807,952
-0.04(-0.87%)
Dec 21, 2005
4.578
4.692
4.549
4.561
29,846,518
-0.02(-0.37%)
Dec 20, 2005
4.640
4.692
4.578
4.578
20,867,768
-0.10(-2.19%)
Dec 19, 2005
4.720
4.783
4.606
4.680
40,600,092
-0.04(-0.84%)
Dec 16, 2005
4.652
4.726
4.629
4.720
56,155,168
+0.07(+1.59%)
Dec 15, 2005
4.646
4.760
4.629
4.646
34,586,124
+0.01(+0.12%)
Dec 14, 2005
4.623
4.675
4.595
4.640
29,707,422
+0.02(+0.37%)
Dec 13, 2005
4.623
4.657
4.584
4.623
23,768,716
-0.03(-0.73%)
Dec 12, 2005
4.652
4.714
4.635
4.657
21,579,596
+0.01(+0.12%)
Dec 09, 2005
4.646
4.703
4.623
4.652
17,898,942
+0.01(+0.12%)
Dec 08, 2005
4.635
4.692
4.595
4.646
19,357,594
-0.02(-0.37%)
Dec 07, 2005
4.663
4.714
4.612
4.663
34,102,192
+0.05(+1.11%)
Dec 06, 2005
4.601
4.640
4.584
4.612
20,444,504
+0.03(+0.62%)
Dec 05, 2005
4.606
4.612
4.544
4.584
30,298,094
-0.05(-1.10%)
Dec 02, 2005
4.623
4.663
4.555
4.635
23,429,860
+0.03(+0.62%)
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
.