Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.804 9.810 9.533 9.573 68,137,768 -0.18(-1.88%)
Aug 29, 2013 9.585 9.851 9.550 9.757 80,215,616 +0.28(+3.00%)
Aug 28, 2013 9.378 9.550 9.289 9.473 62,612,180 +0.08(+0.88%)
Aug 27, 2013 9.556 9.567 9.372 9.390 74,333,440 -0.31(-3.23%)
Aug 26, 2013 9.721 9.828 9.686 9.703 41,874,472 -0.02(-0.24%)
Aug 23, 2013 9.739 9.768 9.668 9.727 36,440,976 +0.02(+0.24%)
Aug 22, 2013 9.632 9.751 9.609 9.703 27,831,938 +0.09(+0.98%)
Aug 21, 2013 9.644 9.709 9.526 9.609 59,024,832 -0.04(-0.37%)
Aug 20, 2013 9.496 9.674 9.355 9.644 72,006,992 +0.11(+1.18%)
Aug 19, 2013 9.632 9.644 9.526 9.532 47,274,064 -0.11(-1.10%)
Aug 16, 2013 9.727 9.816 9.621 9.638 51,541,948 -0.08(-0.79%)
Aug 15, 2013 9.881 9.893 9.591 9.715 94,358,912 -0.27(-2.72%)
Aug 14, 2013 10.08 10.09 9.964 9.987 49,385,632 -0.10(-1.00%)
Aug 13, 2013 10.14 10.18 10.03 10.09 37,759,000 -0.01(-0.06%)
Aug 12, 2013 9.999 10.14 9.987 10.09 39,038,332 +0.03(+0.29%)
Aug 09, 2013 10.02 10.12 10.02 10.06 43,362,508 +0.02(+0.24%)
Aug 08, 2013 10.02 10.07 9.975 10.04 44,962,668 +0.12(+1.25%)
Aug 07, 2013 10.02 10.03 9.887 9.916 55,868,020 -0.15(-1.53%)
Aug 06, 2013 10.16 10.19 10.05 10.07 48,478,384 -0.09(-0.93%)
Aug 05, 2013 10.31 10.35 10.12 10.16 90,973,456 -0.18(-1.77%)
Aug 02, 2013 10.14 10.35 10.12 10.35 54,514,144 +0.18(+1.80%)
Aug 01, 2013 10.08 10.18 10.02 10.16 66,815,084 +0.18(+1.84%)
Jul 31, 2013 10.11 10.14 9.958 9.981 71,213,040 -0.06(-0.59%)
Jul 30, 2013 10.11 10.14 10.03 10.04 43,970,536 +0.00(+0.00%)
Jul 29, 2013 10.04 10.11 10.02 10.04 47,330,872 +0.04(+0.35%)
Jul 26, 2013 9.946 10.07 9.935 10.01 51,639,368 +0.04(+0.35%)
Jul 25, 2013 10.15 10.15 9.923 9.970 87,638,656 -0.24(-2.36%)
Jul 24, 2013 10.28 10.39 10.14 10.21 133,706,320 +0.25(+2.54%)
Jul 23, 2013 10.09 10.09 9.888 9.958 59,454,608 -0.06(-0.59%)
Jul 22, 2013 9.899 10.02 9.852 10.02 48,859,288 +0.16(+1.67%)
Jul 19, 2013 9.929 9.929 9.788 9.852 50,342,696 -0.10(-1.00%)
Jul 18, 2013 9.888 9.982 9.864 9.952 41,807,352 +0.09(+0.90%)
Jul 17, 2013 9.782 9.893 9.770 9.864 47,408,012 +0.11(+1.08%)
Jul 16, 2013 9.964 9.964 9.647 9.758 107,625,816 -0.31(-3.04%)
Jul 15, 2013 10.13 10.16 10.05 10.06 45,299,728 +0.01(+0.06%)
Jul 12, 2013 9.982 10.06 9.976 10.06 46,450,796 +0.08(+0.77%)
Jul 11, 2013 9.964 9.988 9.911 9.982 58,842,148 +0.15(+1.56%)
Jul 10, 2013 9.852 9.923 9.788 9.829 65,007,732 -0.07(-0.71%)
Jul 09, 2013 9.911 9.958 9.829 9.899 57,436,092 +0.02(+0.18%)
Jul 08, 2013 9.905 9.952 9.846 9.882 71,447,632 +0.06(+0.66%)
Jul 05, 2013 9.717 9.841 9.688 9.817 76,094,848 +0.16(+1.64%)
Jul 03, 2013 9.494 9.670 9.488 9.658 64,837,216 +0.15(+1.55%)
Jul 02, 2013 9.264 9.529 9.223 9.511 119,499,872 +0.26(+2.80%)
Jul 01, 2013 9.176 9.282 9.144 9.253 61,235,556 +0.16(+1.75%)
Jun 28, 2013 9.147 9.200 9.076 9.094 76,671,664 -0.11(-1.15%)
Jun 27, 2013 9.070 9.229 9.047 9.200 60,912,260 +0.21(+2.35%)
Jun 26, 2013 8.912 9.000 8.874 8.988 67,358,136 +0.19(+2.14%)
Jun 25, 2013 8.730 8.818 8.724 8.800 57,870,200 +0.18(+2.04%)
Jun 24, 2013 8.624 8.718 8.406 8.624 99,680,576 -0.19(-2.20%)
Jun 21, 2013 8.829 8.850 8.577 8.818 82,073,688 +0.11(+1.21%)
Jun 20, 2013 8.929 8.982 8.671 8.712 97,448,016 -0.29(-3.26%)
Jun 19, 2013 9.170 9.182 9.000 9.006 61,214,748 -0.19(-2.11%)
Jun 18, 2013 9.135 9.235 9.076 9.200 44,144,332 +0.06(+0.64%)
Jun 17, 2013 9.129 9.241 9.076 9.141 53,338,996 +0.11(+1.17%)
Jun 14, 2013 9.123 9.153 9.023 9.035 46,251,608 -0.12(-1.35%)
Jun 13, 2013 9.000 9.170 8.924 9.159 58,356,636 +0.12(+1.37%)
Jun 12, 2013 9.188 9.235 9.000 9.035 61,591,240 -0.08(-0.90%)
Jun 11, 2013 9.123 9.217 9.053 9.118 60,144,028 -0.12(-1.27%)
Jun 10, 2013 9.323 9.347 9.170 9.235 50,311,192 -0.01(-0.13%)
Jun 07, 2013 9.159 9.264 9.088 9.247 63,124,724 +0.17(+1.88%)
Jun 06, 2013 8.965 9.100 8.853 9.076 93,205,576 +0.11(+1.25%)
Jun 05, 2013 9.229 9.235 8.924 8.965 110,212,456 -0.31(-3.36%)
Jun 04, 2013 9.394 9.458 9.188 9.276 85,481,376 -0.06(-0.69%)
Jun 03, 2013 9.364 9.453 9.118 9.341 100,359,064 +0.12(+1.34%)
May 31, 2013 9.335 9.429 9.217 9.217 88,660,448 -0.13(-1.38%)
May 30, 2013 9.264 9.417 9.253 9.347 105,060,624 +0.16(+1.73%)
May 29, 2013 8.976 9.241 8.959 9.188 110,817,192 +0.21(+2.29%)
May 28, 2013 8.947 9.023 8.877 8.982 100,751,336 +0.29(+3.31%)
May 24, 2013 8.647 8.747 8.618 8.694 43,024,028 -0.01(-0.14%)
May 23, 2013 8.524 8.782 8.447 8.706 83,566,640 -0.09(-1.07%)
May 22, 2013 8.865 9.006 8.735 8.800 114,187,128 +0.01(+0.13%)
May 21, 2013 8.859 8.947 8.671 8.788 105,169,608 -0.06(-0.66%)
May 20, 2013 8.824 8.953 8.818 8.847 58,824,588 -0.02(-0.20%)
May 17, 2013 8.694 8.906 8.671 8.865 101,638,688 +0.26(+3.01%)
May 16, 2013 8.683 8.730 8.583 8.606 69,616,888 -0.02(-0.20%)
May 15, 2013 8.394 8.683 8.389 8.624 96,699,496 +0.39(+4.71%)
May 13, 2013 8.289 8.300 8.183 8.236 38,714,088 -0.06(-0.71%)
May 10, 2013 8.353 8.365 8.242 8.295 52,543,288 -0.05(-0.63%)
May 09, 2013 8.342 8.383 8.324 8.347 51,999,668 -0.01(-0.07%)
May 08, 2013 8.318 8.371 8.289 8.353 56,695,044 +0.01(+0.14%)
May 07, 2013 8.347 8.377 8.283 8.342 71,566,640 +0.06(+0.71%)
May 06, 2013 8.148 8.318 8.130 8.283 91,537,632 +0.15(+1.88%)
May 03, 2013 7.983 8.130 7.883 8.130 78,141,144 +0.25(+3.13%)
May 02, 2013 7.959 7.965 7.865 7.883 57,775,100 +0.02(+0.22%)
May 01, 2013 8.018 8.101 7.848 7.865 66,930,124 -0.14(-1.69%)
Apr 30, 2013 7.971 8.018 7.890 8.001 42,573,792 +0.03(+0.37%)
Apr 29, 2013 8.012 8.030 7.919 7.971 35,410,444 -0.01(-0.07%)
Apr 26, 2013 7.890 8.030 7.861 7.977 75,087,048 +0.12(+1.48%)
Apr 25, 2013 7.820 7.912 7.791 7.861 72,009,176 +0.08(+1.05%)
Apr 24, 2013 7.866 7.901 7.656 7.779 78,867,144 -0.02(-0.22%)
Apr 23, 2013 7.656 7.849 7.650 7.796 68,563,496 +0.18(+2.30%)
Apr 22, 2013 7.569 7.633 7.470 7.621 44,697,072 +0.08(+1.01%)
Apr 19, 2013 7.516 7.569 7.440 7.545 46,219,992 +0.11(+1.41%)
Apr 18, 2013 7.551 7.575 7.382 7.440 59,763,204 -0.10(-1.35%)
Apr 17, 2013 7.569 7.615 7.469 7.543 76,373,616 -0.11(-1.49%)
Apr 16, 2013 7.686 7.726 7.583 7.656 62,268,848 +0.10(+1.31%)
Apr 15, 2013 7.796 7.855 7.534 7.557 95,710,832 -0.34(-4.29%)
Apr 12, 2013 7.837 7.907 7.738 7.896 65,042,488 -0.01(-0.15%)
Apr 11, 2013 7.674 7.925 7.662 7.907 88,211,216 +0.25(+3.28%)
Apr 10, 2013 7.510 7.662 7.481 7.656 53,277,704 +0.19(+2.50%)
Apr 09, 2013 7.499 7.563 7.440 7.470 51,078,780 +0.01(+0.16%)
Apr 08, 2013 7.265 7.487 7.236 7.458 40,928,108 +0.20(+2.73%)
Apr 05, 2013 7.254 7.295 7.090 7.260 73,018,400 -0.12(-1.66%)
Apr 04, 2013 7.400 7.458 7.263 7.382 51,072,548 -0.02(-0.24%)
Apr 03, 2013 7.615 7.615 7.347 7.400 77,434,104 -0.19(-2.54%)
Apr 02, 2013 7.586 7.697 7.563 7.592 60,300,896 +0.06(+0.85%)
Apr 01, 2013 7.592 7.674 7.528 7.528 56,460,720 -0.15(-1.90%)
Mar 28, 2013 7.723 7.723 7.645 7.674 43,653,944 -0.04(-0.53%)
Mar 27, 2013 7.721 7.732 7.645 7.715 44,938,576 -0.05(-0.68%)
Mar 26, 2013 7.791 7.802 7.726 7.767 41,532,412 +0.01(+0.15%)
Mar 25, 2013 7.767 7.820 7.738 7.756 46,675,504 +0.02(+0.23%)
Mar 22, 2013 7.726 7.767 7.703 7.738 36,712,312 +0.00(+0.00%)
Mar 21, 2013 7.732 7.831 7.721 7.738 50,915,644 -0.06(-0.75%)
Mar 20, 2013 7.715 7.820 7.691 7.796 56,018,720 +0.12(+1.52%)
Mar 19, 2013 7.744 7.791 7.639 7.680 64,469,488 -0.06(-0.75%)
Mar 18, 2013 7.680 7.814 7.470 7.738 63,128,920 -0.11(-1.41%)
Mar 15, 2013 7.767 7.849 7.738 7.849 107,993,144 +0.01(+0.15%)
Mar 14, 2013 7.837 7.849 7.802 7.837 54,227,768 +0.02(+0.22%)
Mar 13, 2013 7.802 7.849 7.791 7.820 45,335,524 +0.01(+0.07%)
Mar 12, 2013 7.802 7.861 7.686 7.814 78,882,680 +0.03(+0.37%)
Mar 11, 2013 7.569 7.820 7.528 7.785 83,423,112 +0.21(+2.77%)
Mar 08, 2013 7.551 7.580 7.473 7.575 42,360,308 +0.09(+1.17%)
Mar 07, 2013 7.522 7.534 7.452 7.487 47,471,072 -0.04(-0.47%)
Mar 06, 2013 7.569 7.586 7.499 7.522 49,593,596 +0.01(+0.16%)
Mar 05, 2013 7.510 7.575 7.464 7.510 46,033,140 +0.07(+0.94%)
Mar 04, 2013 7.324 7.440 7.312 7.440 41,704,368 +0.08(+1.11%)
Mar 01, 2013 7.330 7.440 7.224 7.359 66,500,792 +0.00(+0.00%)
Feb 28, 2013 7.461 7.510 7.353 7.359 64,572,964 -0.09(-1.18%)
Feb 27, 2013 7.207 7.499 7.207 7.446 88,354,960 +0.25(+3.40%)
Feb 26, 2013 7.143 7.207 7.067 7.201 50,023,220 +0.12(+1.73%)
Feb 25, 2013 7.312 7.335 7.061 7.079 66,170,876 -0.20(-2.80%)
Feb 22, 2013 7.260 7.295 7.184 7.283 40,911,912 +0.05(+0.73%)
Feb 21, 2013 7.300 7.300 7.178 7.230 74,888,080 -0.12(-1.67%)
Feb 20, 2013 7.557 7.575 7.335 7.353 86,284,880 -0.23(-3.00%)
Feb 19, 2013 7.610 7.639 7.528 7.580 53,276,060 -0.02(-0.23%)
Feb 15, 2013 7.668 7.668 7.592 7.598 55,606,036 -0.05(-0.69%)
Feb 14, 2013 7.586 7.686 7.563 7.650 57,387,292 +0.04(+0.54%)
Feb 13, 2013 7.650 7.668 7.580 7.610 41,985,452 -0.02(-0.31%)
Feb 12, 2013 7.656 7.703 7.615 7.633 44,951,064 -0.02(-0.23%)
Feb 11, 2013 7.621 7.703 7.598 7.650 30,306,894 +0.01(+0.08%)
Feb 08, 2013 7.645 7.680 7.615 7.645 31,896,042 +0.02(+0.23%)
Feb 07, 2013 7.738 7.767 7.586 7.627 58,211,544 -0.08(-0.98%)
Feb 06, 2013 7.662 7.744 7.615 7.703 57,441,140 +0.19(+2.48%)
Feb 04, 2013 7.551 7.586 7.505 7.516 56,038,904 -0.08(-1.08%)
Feb 01, 2013 7.645 7.663 7.551 7.598 77,499,480 +0.04(+0.54%)
Jan 31, 2013 7.505 7.598 7.394 7.557 112,943,160 +0.01(+0.15%)
Jan 30, 2013 7.592 7.703 7.522 7.545 102,096,256 -0.12(-1.60%)
Jan 29, 2013 7.913 7.941 7.522 7.668 224,668,672 -0.37(-4.64%)
Jan 28, 2013 7.872 8.065 7.831 8.041 87,655,424 +0.12(+1.47%)
Jan 25, 2013 8.012 8.017 7.902 7.925 92,190,176 -0.11(-1.37%)
Jan 24, 2013 8.006 8.099 8.000 8.035 73,421,408 -0.01(-0.07%)
Jan 23, 2013 8.110 8.122 7.988 8.041 100,278,576 -0.17(-2.05%)
Jan 22, 2013 8.145 8.220 8.110 8.209 61,222,156 +0.03(+0.43%)
Jan 18, 2013 8.168 8.185 8.093 8.174 78,934,912 -0.06(-0.77%)
Jan 17, 2013 8.267 8.284 8.151 8.238 76,421,640 +0.00(+0.00%)
Jan 16, 2013 8.203 8.255 8.116 8.238 88,777,088 -0.05(-0.56%)
Jan 15, 2013 8.058 8.284 8.046 8.284 95,609,808 +0.18(+2.22%)
Jan 14, 2013 8.133 8.156 8.029 8.104 79,758,136 -0.01(-0.07%)
Jan 11, 2013 8.110 8.151 8.052 8.110 116,708,096 +0.10(+1.23%)
Jan 10, 2013 7.983 8.075 7.925 8.012 146,206,096 +0.21(+2.67%)
Jan 09, 2013 7.763 7.878 7.757 7.803 63,825,308 +0.07(+0.90%)
Jan 08, 2013 7.751 7.780 7.647 7.734 79,949,336 -0.05(-0.60%)
Jan 07, 2013 7.832 7.867 7.734 7.780 74,998,720 -0.08(-1.03%)
Jan 04, 2013 7.826 7.884 7.734 7.861 94,381,944 +0.06(+0.82%)
Jan 03, 2013 7.670 7.933 7.560 7.797 209,284,624 +0.15(+1.97%)
Jan 02, 2013 7.629 7.647 7.531 7.647 129,146,656 +0.14(+1.93%)
Dec 31, 2012 7.461 7.577 7.392 7.502 184,371,088 +0.05(+0.62%)
Dec 28, 2012 7.267 7.461 7.253 7.456 165,146,544 +0.06(+0.86%)
Dec 27, 2012 7.409 7.421 7.160 7.392 186,870,640 -0.02(-0.23%)
Dec 26, 2012 7.131 7.409 7.131 7.409 242,108,720 +0.23(+3.15%)
Dec 24, 2012 6.760 7.183 6.760 7.183 158,356,000 +0.31(+4.55%)
Dec 21, 2012 6.691 6.870 6.645 6.870 163,162,960 +0.05(+0.76%)
Dec 20, 2012 6.801 6.836 6.708 6.818 82,390,912 +0.02(+0.34%)
Dec 19, 2012 6.830 6.865 6.731 6.795 94,742,616 +0.03(+0.51%)
Dec 18, 2012 6.650 6.766 6.604 6.760 105,650,048 +0.16(+2.46%)
Dec 17, 2012 6.465 6.610 6.453 6.598 81,102,544 +0.17(+2.61%)
Dec 14, 2012 6.529 6.529 6.390 6.430 63,760,820 -0.10(-1.51%)
Dec 13, 2012 6.639 6.662 6.494 6.529 61,183,336 -0.12(-1.74%)
Dec 12, 2012 6.673 6.697 6.621 6.645 53,685,708 -0.01(-0.17%)
Dec 11, 2012 6.668 6.708 6.604 6.656 62,709,136 +0.01(+0.17%)
Dec 10, 2012 6.610 6.679 6.610 6.645 44,925,000 -0.01(-0.09%)
Dec 07, 2012 6.529 6.662 6.523 6.650 66,307,096 +0.14(+2.14%)
Dec 06, 2012 6.523 6.552 6.482 6.511 53,626,856 -0.04(-0.62%)
Dec 05, 2012 6.558 6.604 6.477 6.552 57,226,036 +0.00(+0.00%)
Dec 04, 2012 6.604 6.627 6.505 6.552 65,182,424 -0.08(-1.22%)
Nov 30, 2012 6.673 6.720 6.563 6.633 71,355,712 -0.05(-0.69%)
Nov 29, 2012 6.558 6.679 6.558 6.679 98,859,160 +0.16(+2.49%)
Nov 28, 2012 6.401 6.523 6.361 6.517 66,414,840 +0.09(+1.35%)
Nov 27, 2012 6.430 6.529 6.430 6.430 64,922,772 -0.00(-0.05%)
Nov 26, 2012 6.401 6.453 6.355 6.433 46,281,280 +0.00(+0.05%)
Nov 23, 2012 6.361 6.430 6.349 6.430 27,675,296 +0.10(+1.65%)
Nov 21, 2012 6.280 6.372 6.256 6.326 36,569,540 +0.04(+0.65%)
Nov 20, 2012 6.285 6.384 6.233 6.285 59,968,736 +0.01(+0.18%)
Nov 19, 2012 6.169 6.314 6.169 6.274 67,918,736 +0.19(+3.14%)
Nov 16, 2012 6.129 6.164 6.013 6.083 78,278,776 -0.04(-0.66%)
Nov 15, 2012 6.123 6.256 6.059 6.123 84,391,728 -0.06(-0.94%)
Nov 14, 2012 6.384 6.401 6.152 6.181 78,804,368 -0.19(-3.00%)
Nov 13, 2012 6.309 6.430 6.291 6.372 57,566,028 +0.02(+0.27%)
Nov 12, 2012 6.390 6.465 6.349 6.355 44,375,852 +0.02(+0.37%)
Nov 09, 2012 6.233 6.430 6.204 6.332 70,267,600 +0.02(+0.28%)
Nov 08, 2012 6.413 6.505 6.309 6.314 79,301,832 -0.09(-1.45%)
Nov 07, 2012 6.517 6.569 6.395 6.407 97,834,136 -0.21(-3.15%)
Nov 06, 2012 6.563 6.714 6.523 6.616 88,407,752 +0.10(+1.51%)
Nov 05, 2012 6.459 6.575 6.448 6.517 65,576,732 +0.05(+0.72%)
Nov 02, 2012 6.552 6.592 6.459 6.471 92,195,872 -0.05(-0.71%)
Nov 01, 2012 6.482 6.546 6.303 6.517 153,209,648 +0.05(+0.81%)
Oct 31, 2012 6.198 6.471 6.141 6.465 238,149,456 +0.49(+8.24%)
Oct 26, 2012 5.967 5.973 5.973 5.973 75,430,320 -0.02(-0.29%)
Oct 25, 2012 6.007 6.047 5.926 5.990 102,832,304 +0.13(+2.16%)
Oct 24, 2012 5.811 5.932 5.771 5.863 85,584,696 +0.10(+1.70%)
Oct 23, 2012 5.777 5.828 5.748 5.765 56,329,536 -0.10(-1.77%)
Oct 19, 2012 6.007 6.013 5.840 5.869 70,244,744 -0.14(-2.40%)
Oct 18, 2012 5.973 6.094 5.955 6.013 76,392,888 +0.01(+0.19%)
Oct 17, 2012 5.944 6.001 5.915 6.001 50,851,096 +0.06(+1.07%)
Oct 16, 2012 5.915 5.949 5.892 5.938 56,854,640 +0.05(+0.78%)
Oct 15, 2012 5.828 5.909 5.817 5.892 45,849,968 +0.06(+0.99%)
Oct 12, 2012 5.846 5.909 5.817 5.834 41,827,116 -0.01(-0.20%)
Oct 11, 2012 5.800 5.915 5.794 5.846 68,199,400 +0.09(+1.60%)
Oct 10, 2012 5.834 5.834 5.736 5.753 58,888,560 -0.07(-1.19%)
Oct 09, 2012 5.886 5.909 5.777 5.823 66,323,876 +0.03(+0.50%)
Oct 08, 2012 5.800 5.834 5.759 5.794 44,186,308 -0.06(-1.08%)
Oct 05, 2012 5.863 5.926 5.840 5.857 70,586,032 +0.03(+0.49%)
Oct 04, 2012 5.800 5.851 5.742 5.828 81,275,312 +0.10(+1.71%)
Oct 03, 2012 5.661 5.777 5.627 5.730 88,486,360 +0.09(+1.53%)
Oct 02, 2012 5.771 5.794 5.598 5.644 109,847,928 -0.08(-1.41%)
Oct 01, 2012 5.702 5.811 5.702 5.725 57,956,396 +0.04(+0.71%)
Sep 28, 2012 5.759 5.766 5.655 5.684 77,353,400 -0.09(-1.60%)
Sep 27, 2012 5.840 5.869 5.777 5.777 44,620,160 +0.01(+0.10%)
Sep 26, 2012 5.753 5.834 5.684 5.771 76,954,632 -0.05(-0.79%)
Sep 25, 2012 5.967 5.978 5.800 5.817 63,912,452 -0.13(-2.23%)
Sep 24, 2012 5.938 5.993 5.915 5.949 49,516,016 -0.05(-0.77%)
Sep 21, 2012 6.071 6.076 5.973 5.996 61,521,428 -0.02(-0.38%)
Sep 20, 2012 6.042 6.065 5.967 6.019 49,853,668 -0.09(-1.42%)
Sep 19, 2012 6.047 6.145 6.024 6.105 73,552,560 +0.10(+1.63%)
Sep 18, 2012 5.938 6.024 5.926 6.007 60,601,992 +0.02(+0.29%)
Sep 17, 2012 5.921 6.007 5.915 5.990 55,371,808 -0.08(-1.33%)
Sep 14, 2012 6.001 6.094 5.990 6.071 97,045,704 +0.11(+1.84%)
Sep 13, 2012 5.880 5.984 5.834 5.961 88,328,048 +0.07(+1.27%)
Sep 12, 2012 5.909 5.938 5.863 5.886 48,630,168 +0.03(+0.59%)
Sep 11, 2012 5.869 5.909 5.840 5.851 48,822,560 +0.02(+0.40%)
Sep 10, 2012 5.811 5.926 5.800 5.828 75,209,840 -0.02(-0.30%)
Sep 07, 2012 5.736 5.898 5.725 5.846 105,155,680 +0.13(+2.27%)
Sep 06, 2012 5.569 5.742 5.569 5.716 117,941,824 +0.20(+3.61%)
Sep 05, 2012 5.448 5.546 5.413 5.517 70,429,424 +0.09(+1.70%)
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.