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: 4:10 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 (%)
Jul 29, 2011
6.887
7.063
6.824
6.944
120,668,984
-0.06(-0.89%)
Jul 28, 2011
7.052
7.194
6.995
7.006
122,777,680
-0.03(-0.40%)
Jul 27, 2011
7.279
7.307
6.995
7.035
200,001,936
-0.32(-4.41%)
Jul 26, 2011
7.563
7.643
7.307
7.359
191,804,464
-0.13(-1.75%)
Jul 25, 2011
7.416
7.529
7.398
7.489
79,499,024
-0.08(-1.05%)
Jul 22, 2011
7.557
7.586
7.552
7.569
46,565,212
+0.02(+0.23%)
Jul 21, 2011
7.484
7.575
7.438
7.552
76,814,384
+0.11(+1.53%)
Jul 20, 2011
7.501
7.501
7.347
7.438
58,734,916
-0.01(-0.08%)
Jul 19, 2011
7.393
7.495
7.313
7.444
94,659,600
+0.11(+1.47%)
Jul 18, 2011
7.404
7.427
7.182
7.336
116,105,112
-0.11(-1.45%)
Jul 15, 2011
7.472
7.507
7.393
7.444
72,492,984
+0.00(+0.00%)
Jul 14, 2011
7.580
7.620
7.416
7.444
80,816,864
-0.10(-1.36%)
Jul 13, 2011
7.563
7.637
7.524
7.546
77,862,552
+0.09(+1.14%)
Jul 12, 2011
7.467
7.609
7.461
7.461
101,470,512
-0.11(-1.50%)
Jul 11, 2011
7.757
7.785
7.541
7.575
107,822,272
-0.32(-4.03%)
Jul 08, 2011
7.882
7.905
7.740
7.893
120,551,376
-0.14(-1.70%)
Jul 07, 2011
8.035
8.087
7.905
8.030
116,356,640
+0.09(+1.15%)
Jul 06, 2011
8.035
8.035
7.899
7.939
81,183,824
-0.08(-0.99%)
Jul 05, 2011
8.001
8.064
7.910
8.018
82,574,208
+0.05(+0.57%)
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
.