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
)
12.15
+0.08 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2006
4.060
4.066
3.947
3.952
63,778,664
-0.14(-3.47%)
Apr 27, 2006
4.123
4.123
4.060
4.094
39,460,780
-0.03(-0.69%)
Apr 26, 2006
4.021
4.123
3.998
4.123
66,943,384
+0.15(+3.87%)
Apr 25, 2006
3.981
4.003
3.952
3.969
64,840,432
+0.01(+0.29%)
Apr 24, 2006
4.163
4.163
3.930
3.958
146,928,480
-0.20(-4.92%)
Apr 21, 2006
4.413
4.527
4.146
4.163
92,180,600
-0.36(-7.92%)
Apr 20, 2006
4.356
4.532
4.350
4.521
106,428,784
+0.20(+4.61%)
Apr 19, 2006
4.237
4.333
4.231
4.322
30,813,324
+0.07(+1.74%)
Apr 18, 2006
4.174
4.254
4.151
4.248
32,047,420
+0.08(+1.91%)
Apr 17, 2006
4.203
4.259
4.157
4.168
20,540,340
-0.01(-0.27%)
Apr 13, 2006
4.140
4.203
4.123
4.180
32,914,872
+0.04(+0.96%)
Apr 12, 2006
4.129
4.197
4.083
4.140
60,816,524
+0.06(+1.53%)
Apr 11, 2006
4.288
4.288
4.055
4.077
75,253,040
-0.20(-4.65%)
Apr 10, 2006
4.328
4.350
4.265
4.276
24,207,630
-0.05(-1.05%)
Apr 07, 2006
4.379
4.407
4.299
4.322
24,322,458
-0.03(-0.65%)
Apr 06, 2006
4.316
4.362
4.293
4.350
40,262,464
+0.05(+1.06%)
Apr 05, 2006
4.367
4.384
4.242
4.305
60,777,836
-0.06(-1.43%)
Apr 04, 2006
4.379
4.447
4.356
4.367
43,150,928
-0.05(-1.16%)
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
.