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 (%)
Feb 28, 2017
8.770
8.790
8.645
8.701
51,964,860
-0.09(-1.03%)
Feb 27, 2017
8.673
8.805
8.631
8.791
60,018,212
+0.13(+1.52%)
Feb 24, 2017
8.687
8.687
8.597
8.659
58,780,460
-0.06(-0.72%)
Feb 23, 2017
8.819
8.829
8.715
8.722
32,354,482
-0.08(-0.87%)
Feb 22, 2017
8.791
8.864
8.784
8.798
35,681,216
-0.01(-0.16%)
Feb 21, 2017
8.756
8.833
8.756
8.812
41,986,136
+0.08(+0.87%)
Feb 17, 2017
8.736
8.736
8.736
0
+0.03(+0.32%)
Feb 16, 2017
8.756
8.777
8.666
8.708
32,948,502
-0.06(-0.71%)
Feb 15, 2017
8.763
8.777
8.718
8.770
36,158,468
-0.01(-0.16%)
Feb 14, 2017
8.777
8.819
8.743
8.784
40,822,960
+0.06(+0.72%)
Feb 13, 2017
8.708
8.763
8.666
8.722
35,228,672
+0.03(+0.40%)
Feb 10, 2017
8.638
8.687
8.590
8.687
47,517,772
+0.09(+1.05%)
Feb 09, 2017
8.597
8.659
8.576
8.597
47,412,884
+0.00(+0.00%)
Feb 08, 2017
8.569
8.645
8.520
8.597
38,019,036
+0.03(+0.32%)
Feb 07, 2017
8.687
8.694
8.548
8.569
47,398,064
-0.12(-1.44%)
Feb 06, 2017
8.715
8.760
8.652
8.694
38,754,008
-0.03(-0.32%)
Feb 03, 2017
8.624
8.763
8.604
8.722
55,076,484
+0.19(+2.28%)
Feb 02, 2017
8.541
8.590
8.493
8.527
41,801,372
-0.03(-0.32%)
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
.