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 (%)
Sep 30, 2009
4.254
4.265
4.060
4.100
168,656,288
-0.14(-3.22%)
Sep 29, 2009
4.259
4.265
4.185
4.237
82,142,184
+0.02(+0.54%)
Sep 28, 2009
4.185
4.265
4.168
4.214
80,595,440
+0.07(+1.65%)
Sep 25, 2009
4.174
4.237
4.094
4.146
108,864,872
-0.02(-0.55%)
Sep 24, 2009
4.282
4.293
4.100
4.168
155,326,832
-0.02(-0.41%)
Sep 23, 2009
4.094
4.316
4.083
4.185
244,922,704
+0.20(+4.99%)
Sep 22, 2009
3.935
4.032
3.924
3.986
97,571,200
+0.10(+2.64%)
Sep 21, 2009
3.912
3.935
3.839
3.884
92,817,624
-0.06(-1.58%)
Sep 18, 2009
3.975
4.015
3.941
3.947
93,781,384
-0.14(-3.34%)
Sep 17, 2009
4.009
4.123
3.895
4.083
181,640,432
+0.07(+1.80%)
Sep 16, 2009
4.174
4.185
3.992
4.011
187,992,176
-0.08(-2.05%)
Sep 15, 2009
4.203
4.231
4.094
4.094
89,149,456
-0.11(-2.57%)
Sep 14, 2009
4.151
4.208
4.083
4.203
60,697,460
+0.03(+0.82%)
Sep 11, 2009
4.242
4.288
4.151
4.168
85,792,032
-0.06(-1.48%)
Sep 10, 2009
4.225
4.254
4.180
4.231
59,833,940
+0.03(+0.68%)
Sep 09, 2009
4.163
4.276
4.123
4.203
83,494,624
+0.05(+1.23%)
Sep 08, 2009
4.282
4.293
4.134
4.151
79,985,408
-0.07(-1.75%)
Sep 04, 2009
4.259
4.293
4.134
4.225
74,804,968
-0.03(-0.67%)
Sep 03, 2009
4.060
4.276
3.964
4.254
153,048,560
+0.26(+6.40%)
Sep 02, 2009
4.083
4.100
3.907
3.998
115,872,312
-0.12(-2.89%)
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
.