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

Ford Motor (NY: F )

12.36 +0.01 (+0.04%)
Streaming Delayed Price Updated: 11:05 AM 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 (%)
Mar 31, 2015 9.997 10.10 9.972 10.01 35,138,380 -0.01(-0.12%)
Mar 30, 2015 9.997 10.10 9.953 10.02 33,116,948 +0.11(+1.13%)
Mar 27, 2015 9.960 9.984 9.829 9.910 85,899,072 -0.02(-0.19%)
Mar 26, 2015 9.991 10.02 9.899 9.929 53,739,488 -0.11(-1.05%)
Mar 25, 2015 10.25 10.26 10.03 10.03 35,444,164 -0.24(-2.30%)
Mar 24, 2015 10.28 10.35 10.21 10.27 26,854,322 -0.01(-0.06%)
Mar 23, 2015 10.21 10.38 10.21 10.28 49,501,440 +0.06(+0.55%)
Mar 20, 2015 10.14 10.26 10.13 10.22 67,881,608 +0.09(+0.86%)
Mar 19, 2015 10.18 10.21 10.10 10.13 29,059,894 -0.07(-0.73%)
Mar 18, 2015 10.11 10.24 9.991 10.21 54,412,116 +0.04(+0.43%)
Mar 17, 2015 10.16 10.23 10.15 10.16 33,728,968 -0.06(-0.61%)
Mar 16, 2015 10.08 10.23 10.07 10.23 60,842,048 +0.18(+1.79%)
Mar 13, 2015 10.02 10.08 9.922 10.05 44,953,124 +0.02(+0.19%)
Mar 12, 2015 9.848 10.06 9.836 10.03 50,250,424 +0.26(+2.67%)
Mar 11, 2015 9.780 9.829 9.736 9.767 33,273,672 +0.02(+0.19%)
Mar 10, 2015 9.885 9.891 9.730 9.749 51,092,916 -0.19(-1.93%)
Mar 09, 2015 9.910 9.984 9.879 9.941 27,626,134 +0.06(+0.63%)
Mar 06, 2015 9.947 10.05 9.867 9.879 39,378,376 -0.11(-1.12%)
Mar 05, 2015 9.978 10.06 9.978 9.991 26,663,254 +0.05(+0.50%)
Mar 04, 2015 9.978 10.03 9.879 9.941 41,376,056 -0.09(-0.87%)
Mar 03, 2015 9.966 10.11 9.960 10.03 60,765,588 -0.25(-2.41%)
Mar 02, 2015 10.13 10.29 10.17 10.28 42,472,312 +0.14(+1.41%)
Feb 27, 2015 10.16 10.17 10.06 10.13 32,793,568 -0.02(-0.24%)
Feb 26, 2015 10.17 10.25 10.15 10.16 33,505,276 -0.08(-0.79%)
Feb 25, 2015 10.13 10.31 10.13 10.24 37,603,860 +0.09(+0.92%)
Feb 24, 2015 10.15 10.18 10.10 10.15 28,495,982 -0.01(-0.12%)
Feb 23, 2015 10.13 10.20 10.10 10.16 30,603,176 -0.01(-0.12%)
Feb 20, 2015 10.16 10.21 10.08 10.17 34,707,080 -0.02(-0.18%)
Feb 19, 2015 10.04 10.22 10.03 10.19 40,057,724 +0.14(+1.36%)
Feb 18, 2015 10.02 10.13 9.960 10.05 36,782,116 +0.06(+0.62%)
Feb 17, 2015 10.05 10.11 9.922 9.991 71,526,952 -0.12(-1.17%)
Feb 13, 2015 10.13 10.11 10.11 10.11 32,177,006 -0.04(-0.37%)
Feb 12, 2015 10.13 10.20 10.11 10.15 38,235,416 +0.07(+0.68%)
Feb 11, 2015 9.972 10.11 9.929 10.08 55,283,008 +0.10(+0.99%)
Feb 10, 2015 9.953 10.01 9.867 9.978 45,022,468 +0.11(+1.07%)
Feb 09, 2015 9.774 9.941 9.749 9.873 32,708,174 +0.04(+0.38%)
Feb 06, 2015 9.823 9.922 9.780 9.836 45,452,936 +0.01(+0.06%)
Feb 05, 2015 9.929 9.935 9.767 9.829 41,456,116 -0.01(-0.13%)
Feb 04, 2015 9.724 9.935 9.705 9.842 66,399,384 +0.14(+1.41%)
Feb 03, 2015 9.594 9.792 9.575 9.705 77,936,392 +0.24(+2.49%)
Feb 02, 2015 9.147 9.488 9.138 9.470 65,093,432 +0.35(+3.81%)
Jan 30, 2015 9.147 9.234 9.073 9.122 49,084,276 -0.09(-0.94%)
Jan 29, 2015 9.067 9.277 8.868 9.209 65,648,892 +0.24(+2.70%)
Jan 28, 2015 9.197 9.197 8.943 8.967 65,383,776 -0.15(-1.63%)
Jan 27, 2015 9.184 9.202 9.067 9.116 56,357,828 -0.14(-1.53%)
Jan 26, 2015 9.196 9.300 9.187 9.257 41,090,100 +0.10(+1.14%)
Jan 23, 2015 9.221 9.257 9.141 9.153 35,219,128 -0.07(-0.80%)
Jan 22, 2015 9.214 9.251 9.147 9.227 38,540,232 +0.04(+0.40%)
Jan 21, 2015 9.196 9.276 9.135 9.190 37,905,384 -0.02(-0.27%)
Jan 20, 2015 9.257 9.288 9.055 9.214 46,352,764 -0.01(-0.07%)
Jan 16, 2015 9.092 9.233 9.055 9.221 52,273,268 +0.10(+1.08%)
Jan 15, 2015 9.276 9.307 9.086 9.122 40,688,744 -0.15(-1.65%)
Jan 14, 2015 9.251 9.307 9.104 9.276 59,550,644 -0.06(-0.66%)
Jan 13, 2015 9.442 9.503 9.257 9.337 42,805,432 -0.01(-0.07%)
Jan 12, 2015 9.399 9.405 9.276 9.343 37,010,796 +0.01(+0.07%)
Jan 09, 2015 9.491 9.497 9.245 9.337 38,151,576 -0.13(-1.36%)
Jan 08, 2015 9.454 9.503 9.350 9.466 55,166,304 +0.23(+2.53%)
Jan 07, 2015 9.073 9.264 9.067 9.233 42,450,208 +0.26(+2.87%)
Jan 06, 2015 9.135 9.147 8.828 8.975 53,692,892 -0.09(-0.95%)
Jan 05, 2015 9.282 9.288 9.018 9.061 71,608,040 -0.37(-3.91%)
Jan 02, 2015 9.570 9.607 9.321 9.429 40,362,344 -0.09(-0.90%)
Dec 31, 2014 9.521 9.515 9.515 9.515 29,207,664 +0.00(+0.00%)
Dec 30, 2014 9.503 9.577 9.481 9.515 24,096,816 -0.01(-0.13%)
Dec 29, 2014 9.435 9.626 9.417 9.528 31,166,206 +0.04(+0.45%)
Dec 26, 2014 9.392 9.506 9.368 9.485 19,004,190 +0.09(+0.98%)
Dec 24, 2014 9.435 9.392 9.392 9.392 11,612,564 -0.02(-0.20%)
Dec 23, 2014 9.337 9.485 9.337 9.411 33,924,176 +0.07(+0.72%)
Dec 22, 2014 9.257 9.356 9.208 9.343 41,084,752 +0.12(+1.26%)
Dec 19, 2014 9.079 9.239 9.049 9.227 66,532,544 +0.14(+1.49%)
Dec 18, 2014 9.024 9.092 8.908 9.092 57,824,208 +0.22(+2.49%)
Dec 17, 2014 8.699 8.914 8.662 8.871 47,850,592 +0.22(+2.55%)
Dec 16, 2014 8.711 8.877 8.551 8.650 71,458,408 -0.12(-1.33%)
Dec 15, 2014 9.122 9.156 8.760 8.766 77,160,864 -0.44(-4.74%)
Dec 12, 2014 9.331 9.337 9.202 9.202 36,952,296 -0.18(-1.90%)
Dec 11, 2014 9.313 9.509 9.227 9.380 49,418,728 +0.07(+0.79%)
Dec 10, 2014 9.472 9.472 9.300 9.307 40,084,080 -0.17(-1.75%)
Dec 09, 2014 9.239 9.472 9.055 9.472 37,840,544 +0.00(+0.00%)
Dec 08, 2014 9.626 9.669 9.442 9.472 41,560,324 -0.17(-1.72%)
Dec 05, 2014 9.761 9.761 9.595 9.638 48,380,728 -0.07(-0.70%)
Dec 04, 2014 9.822 9.841 9.669 9.706 38,042,268 -0.12(-1.25%)
Dec 03, 2014 9.749 9.902 9.749 9.828 61,183,832 +0.07(+0.69%)
Dec 02, 2014 9.736 9.791 9.583 9.761 52,620,840 +0.08(+0.82%)
Dec 01, 2014 9.687 9.755 9.638 9.681 48,892,300 +0.02(+0.25%)
Nov 28, 2014 9.607 9.656 9.497 9.656 30,331,770 +0.07(+0.77%)
Nov 26, 2014 9.607 9.583 9.583 9.583 32,584,508 -0.04(-0.45%)
Nov 25, 2014 9.663 9.724 9.583 9.626 52,487,060 +0.01(+0.06%)
Nov 24, 2014 9.521 9.632 9.515 9.620 53,420,588 +0.15(+1.56%)
Nov 21, 2014 9.601 9.607 9.435 9.472 41,717,128 -0.02(-0.19%)
Nov 20, 2014 9.435 9.607 9.380 9.491 34,469,852 +0.01(+0.13%)
Nov 19, 2014 9.503 9.503 9.368 9.478 36,856,120 -0.04(-0.39%)
Nov 18, 2014 9.638 9.669 9.362 9.515 71,100,728 -0.02(-0.26%)
Nov 17, 2014 9.423 9.577 9.331 9.540 75,730,624 +0.25(+2.64%)
Nov 14, 2014 9.214 9.371 9.199 9.294 60,423,468 +0.13(+1.41%)
Nov 13, 2014 9.030 9.313 9.024 9.165 81,910,808 +0.21(+2.40%)
Nov 12, 2014 8.791 8.981 8.754 8.950 58,997,720 +0.13(+1.46%)
Nov 11, 2014 8.625 8.858 8.594 8.822 57,518,080 +0.23(+2.64%)
Nov 10, 2014 8.711 8.717 8.564 8.594 59,206,920 -0.10(-1.20%)
Nov 07, 2014 8.729 8.760 8.674 8.699 49,283,904 -0.01(-0.14%)
Nov 06, 2014 8.545 8.727 8.545 8.711 59,339,580 +0.15(+1.79%)
Nov 05, 2014 8.613 8.625 8.515 8.558 42,418,580 -0.01(-0.07%)
Nov 04, 2014 8.558 8.594 8.508 8.564 32,072,748 -0.02(-0.29%)
Nov 03, 2014 8.656 8.699 8.558 8.588 51,392,076 -0.06(-0.71%)
Oct 31, 2014 8.674 8.687 8.619 8.650 60,724,256 +0.09(+1.00%)
Oct 30, 2014 8.521 8.573 8.398 8.564 41,547,972 +0.02(+0.29%)
Oct 29, 2014 8.680 8.705 8.447 8.539 50,917,932 -0.08(-0.89%)
Oct 28, 2014 8.452 8.616 8.433 8.616 60,502,780 +0.21(+2.46%)
Oct 27, 2014 8.439 8.385 8.385 8.409 100,973,736 +0.02(+0.29%)
Oct 24, 2014 8.768 8.786 8.306 8.385 151,107,472 -0.38(-4.31%)
Oct 23, 2014 8.701 8.817 8.689 8.762 49,966,016 +0.16(+1.91%)
Oct 22, 2014 8.695 8.719 8.567 8.598 39,907,984 -0.08(-0.91%)
Oct 21, 2014 8.677 8.686 8.579 8.677 49,180,160 +0.05(+0.64%)
Oct 20, 2014 8.543 8.573 8.509 8.622 31,162,782 +0.09(+1.07%)
Oct 17, 2014 8.640 8.671 8.500 8.531 51,848,228 +0.02(+0.29%)
Oct 16, 2014 8.147 8.555 8.129 8.506 68,007,488 +0.22(+2.64%)
Oct 15, 2014 8.269 8.379 8.068 8.287 76,411,304 -0.10(-1.16%)
Oct 14, 2014 8.275 8.543 8.239 8.385 71,319,680 +0.15(+1.77%)
Oct 13, 2014 8.385 8.446 8.226 8.239 61,932,932 -0.15(-1.81%)
Oct 10, 2014 8.342 8.470 8.245 8.391 67,513,056 -0.03(-0.36%)
Oct 09, 2014 8.646 8.652 8.397 8.421 52,193,800 -0.23(-2.60%)
Oct 08, 2014 8.561 8.665 8.287 8.646 82,689,016 +0.07(+0.78%)
Oct 07, 2014 8.805 8.805 8.567 8.579 70,408,592 -0.26(-2.89%)
Oct 06, 2014 8.920 8.942 8.823 8.835 39,358,576 -0.04(-0.48%)
Oct 03, 2014 8.920 8.938 8.823 8.878 62,743,656 +0.02(+0.21%)
Oct 02, 2014 8.878 8.926 8.786 8.859 62,102,668 -0.02(-0.21%)
Oct 01, 2014 8.987 9.024 8.859 8.878 91,936,368 -0.12(-1.35%)
Sep 30, 2014 9.133 9.218 8.817 8.999 189,063,328 -0.19(-2.12%)
Sep 29, 2014 9.827 9.979 9.024 9.194 136,222,672 -0.74(-7.47%)
Sep 26, 2014 9.875 9.936 9.845 9.936 33,579,592 +0.08(+0.80%)
Sep 25, 2014 9.979 9.979 9.839 9.857 31,315,480 -0.13(-1.28%)
Sep 24, 2014 9.882 10.01 9.882 9.985 36,172,420 +0.15(+1.48%)
Sep 23, 2014 9.924 9.948 9.823 9.839 46,474,848 -0.12(-1.16%)
Sep 22, 2014 10.09 10.11 9.942 9.955 39,114,832 -0.18(-1.74%)
Sep 19, 2014 10.15 10.19 10.09 10.13 57,535,524 +0.04(+0.42%)
Sep 18, 2014 10.06 10.13 10.04 10.09 31,962,452 +0.03(+0.30%)
Sep 17, 2014 10.09 10.16 10.05 10.06 41,680,080 +0.01(+0.06%)
Sep 16, 2014 9.967 10.06 9.833 10.05 39,068,524 +0.03(+0.30%)
Sep 15, 2014 10.08 10.11 9.991 10.02 38,924,652 -0.07(-0.72%)
Sep 12, 2014 10.12 10.15 10.04 10.09 27,138,194 -0.04(-0.42%)
Sep 11, 2014 10.09 10.14 10.05 10.14 24,105,080 +0.02(+0.18%)
Sep 10, 2014 10.13 10.17 10.11 10.12 27,351,972 +0.00(+0.00%)
Sep 09, 2014 10.22 10.23 10.09 10.12 43,806,208 -0.10(-1.01%)
Sep 08, 2014 10.19 10.26 10.17 10.22 78,171,872 -0.21(-1.98%)
Sep 05, 2014 10.53 10.53 10.31 10.43 48,978,220 -0.08(-0.75%)
Sep 04, 2014 10.62 10.72 10.46 10.51 34,072,388 -0.12(-1.14%)
Sep 03, 2014 10.78 10.87 10.61 10.63 42,274,868 -0.08(-0.74%)
Sep 02, 2014 10.64 10.72 10.64 10.71 30,466,304 +0.12(+1.09%)
Aug 29, 2014 10.63 10.59 10.59 10.59 25,265,764 -0.01(-0.06%)
Aug 28, 2014 10.51 10.62 10.47 10.60 27,697,118 +0.04(+0.35%)
Aug 27, 2014 10.48 10.59 10.47 10.56 29,945,888 +0.10(+0.99%)
Aug 26, 2014 10.50 10.55 10.46 10.46 19,994,008 -0.02(-0.23%)
Aug 25, 2014 10.47 10.52 10.47 10.48 17,700,616 +0.04(+0.35%)
Aug 22, 2014 10.54 10.58 10.44 10.45 33,353,898 -0.14(-1.32%)
Aug 21, 2014 10.61 10.64 10.58 10.59 24,736,396 -0.01(-0.06%)
Aug 20, 2014 10.56 10.61 10.50 10.59 23,344,828 +0.03(+0.29%)
Aug 19, 2014 10.65 10.66 10.54 10.56 26,129,134 -0.04(-0.40%)
Aug 18, 2014 10.58 10.66 10.58 10.61 28,221,662 +0.07(+0.69%)
Aug 15, 2014 10.64 10.64 10.45 10.53 34,446,480 -0.07(-0.69%)
Aug 14, 2014 10.59 10.64 10.48 10.61 32,428,840 +0.01(+0.06%)
Aug 13, 2014 10.64 10.64 10.54 10.60 43,020,188 +0.13(+1.22%)
Aug 12, 2014 10.44 10.59 10.43 10.47 41,927,696 +0.02(+0.23%)
Aug 11, 2014 10.45 10.49 10.41 10.45 29,277,916 +0.05(+0.47%)
Aug 08, 2014 10.22 10.42 10.19 10.40 48,269,512 +0.16(+1.61%)
Aug 07, 2014 10.37 10.40 10.20 10.23 32,860,324 -0.10(-0.94%)
Aug 06, 2014 10.19 10.39 10.19 10.33 35,946,088 +0.07(+0.65%)
Aug 05, 2014 10.31 10.43 10.21 10.26 40,665,472 -0.09(-0.88%)
Aug 04, 2014 10.32 10.43 10.31 10.36 40,519,664 +0.13(+1.25%)
Aug 01, 2014 10.37 10.45 10.17 10.23 55,348,804 -0.13(-1.23%)
Jul 31, 2014 10.53 10.54 10.35 10.36 55,579,404 -0.27(-2.52%)
Jul 30, 2014 10.66 10.71 10.54 10.62 49,567,148 +0.01(+0.09%)
Jul 29, 2014 10.66 10.78 10.60 10.61 54,577,408 -0.04(-0.40%)
Jul 28, 2014 10.64 10.70 10.55 10.66 49,098,204 +0.01(+0.11%)
Jul 25, 2014 10.81 10.83 10.58 10.64 57,105,688 -0.13(-1.23%)
Jul 24, 2014 10.88 10.95 10.68 10.78 89,100,832 +0.04(+0.34%)
Jul 23, 2014 10.77 10.84 10.74 10.74 50,896,616 -0.02(-0.22%)
Jul 22, 2014 10.74 10.79 10.68 10.77 40,497,060 +0.07(+0.68%)
Jul 21, 2014 10.66 10.81 10.66 10.69 31,746,608 -0.01(-0.11%)
Jul 18, 2014 10.75 10.78 10.66 10.71 41,114,400 -0.01(-0.11%)
Jul 17, 2014 10.67 10.92 10.66 10.72 78,168,992 -0.04(-0.34%)
Jul 16, 2014 10.67 10.80 10.64 10.75 59,482,760 +0.16(+1.48%)
Jul 15, 2014 10.60 10.66 10.54 10.60 37,450,724 -0.01(-0.06%)
Jul 14, 2014 10.58 10.63 10.54 10.60 33,774,072 +0.05(+0.46%)
Jul 11, 2014 10.46 10.57 10.45 10.55 33,353,194 +0.10(+0.98%)
Jul 10, 2014 10.39 10.51 10.37 10.45 33,167,414 -0.08(-0.75%)
Jul 09, 2014 10.37 10.54 10.35 10.53 44,412,416 +0.19(+1.87%)
Jul 08, 2014 10.40 10.41 10.30 10.34 38,420,956 -0.13(-1.21%)
Jul 07, 2014 10.39 10.51 10.39 10.46 33,385,354 +0.00(+0.00%)
Jul 03, 2014 10.41 10.46 10.46 10.46 22,480,272 +0.06(+0.58%)
Jul 02, 2014 10.39 10.45 10.37 10.40 28,134,266 +0.01(+0.06%)
Jul 01, 2014 10.48 10.51 10.31 10.40 59,690,800 -0.02(-0.17%)
Jun 30, 2014 10.45 10.48 10.39 10.42 39,819,916 -0.02(-0.23%)
Jun 27, 2014 10.38 10.45 10.36 10.44 52,005,688 +0.05(+0.46%)
Jun 26, 2014 10.43 10.43 10.30 10.39 36,711,796 +0.00(+0.00%)
Jun 25, 2014 10.24 10.43 10.22 10.39 60,784,804 +0.14(+1.36%)
Jun 24, 2014 10.17 10.39 10.17 10.25 62,310,376 +0.05(+0.53%)
Jun 23, 2014 10.09 10.22 10.08 10.20 37,900,400 +0.13(+1.26%)
Jun 20, 2014 10.19 10.19 10.06 10.07 49,626,752 -0.07(-0.66%)
Jun 19, 2014 10.19 10.19 10.13 10.14 27,599,400 -0.03(-0.30%)
Jun 18, 2014 10.14 10.18 10.04 10.17 37,883,248 +0.02(+0.24%)
Jun 17, 2014 10.02 10.15 9.986 10.14 29,240,668 +0.10(+0.96%)
Jun 16, 2014 9.950 10.08 9.896 10.05 28,497,858 +0.04(+0.42%)
Jun 13, 2014 9.986 10.06 9.968 10.00 33,640,216 +0.02(+0.24%)
Jun 12, 2014 10.20 10.23 9.968 9.980 46,846,620 -0.23(-2.25%)
Jun 11, 2014 10.25 10.28 10.20 10.21 35,197,300 -0.07(-0.65%)
Jun 10, 2014 10.28 10.32 10.26 10.28 36,303,284 -0.04(-0.41%)
Jun 06, 2014 10.07 10.32 10.07 10.32 63,865,124 +0.24(+2.40%)
Jun 05, 2014 10.16 10.20 10.03 10.08 57,514,680 -0.07(-0.66%)
Jun 04, 2014 9.998 10.18 9.944 10.14 55,686,360 +0.15(+1.45%)
Jun 03, 2014 9.944 10.10 9.938 9.998 53,845,868 +0.07(+0.67%)
Jun 02, 2014 9.974 9.974 9.896 9.932 29,452,890 +0.00(+0.00%)
May 30, 2014 9.908 9.992 9.890 9.932 38,179,028 -0.06(-0.60%)
May 29, 2014 9.908 10.00 9.890 9.992 70,556,296 +0.14(+1.41%)
May 28, 2014 9.769 9.884 9.757 9.854 38,202,364 +0.09(+0.93%)
May 27, 2014 9.721 9.787 9.696 9.763 34,669,208 +0.08(+0.87%)
May 23, 2014 9.612 9.678 9.678 9.678 28,146,520 +0.03(+0.34%)
May 22, 2014 9.576 9.684 9.576 9.645 21,334,406 +0.03(+0.35%)
May 21, 2014 9.557 9.654 9.545 9.612 29,277,512 +0.08(+0.89%)
May 20, 2014 9.606 9.624 9.509 9.527 33,542,534 -0.09(-0.94%)
May 19, 2014 9.497 9.630 9.497 9.618 28,554,186 +0.10(+1.02%)
May 16, 2014 9.485 9.582 9.400 9.521 42,439,308 +0.04(+0.45%)
May 15, 2014 9.509 9.515 9.394 9.479 44,977,584 -0.04(-0.38%)
May 14, 2014 9.576 9.600 9.515 9.515 24,784,604 -0.07(-0.69%)
May 13, 2014 9.576 9.606 9.515 9.582 27,284,526 +0.01(+0.13%)
May 12, 2014 9.551 9.606 9.533 9.570 28,055,088 +0.04(+0.44%)
May 09, 2014 9.503 9.606 9.503 9.527 41,666,876 -0.02(-0.25%)
May 08, 2014 9.388 9.636 9.370 9.551 60,897,072 +0.21(+2.26%)
May 07, 2014 9.443 9.443 9.322 9.340 53,117,420 -0.06(-0.64%)
May 06, 2014 9.509 9.521 9.382 9.400 37,641,692 -0.11(-1.14%)
May 05, 2014 9.551 9.588 9.491 9.509 41,567,896 -0.10(-1.01%)
May 02, 2014 9.636 9.654 9.545 9.606 36,718,032 -0.01(-0.06%)
May 01, 2014 9.757 9.787 9.576 9.612 50,707,388 -0.14(-1.49%)
Apr 30, 2014 9.684 9.775 9.618 9.757 43,816,092 +0.09(+0.97%)
Apr 29, 2014 9.591 9.681 9.537 9.663 45,066,008 +0.09(+0.94%)
Apr 28, 2014 9.555 9.621 9.441 9.573 54,686,712 +0.11(+1.20%)
Apr 25, 2014 9.477 9.531 9.417 9.459 89,872,120 -0.32(-3.31%)
Apr 24, 2014 9.837 9.855 9.711 9.783 45,579,348 +0.05(+0.55%)
Apr 23, 2014 9.639 9.783 9.639 9.729 32,861,238 +0.08(+0.81%)
Apr 22, 2014 9.567 9.699 9.549 9.651 31,297,424 +0.07(+0.75%)
Apr 21, 2014 9.597 9.639 9.531 9.579 41,426,768 -0.01(-0.13%)
Apr 17, 2014 9.585 9.591 9.591 9.591 29,456,646 -0.04(-0.44%)
Apr 16, 2014 9.555 9.633 9.531 9.633 36,376,388 +0.14(+1.45%)
Apr 15, 2014 9.453 9.519 9.387 9.495 47,646,140 +0.08(+0.89%)
Apr 14, 2014 9.429 9.453 9.310 9.411 33,725,264 +0.04(+0.45%)
Apr 11, 2014 9.471 9.543 9.351 9.369 65,621,804 +0.00(+0.00%)
Apr 10, 2014 9.531 9.537 9.345 9.369 51,270,260 -0.13(-1.33%)
Apr 09, 2014 9.591 9.642 9.441 9.495 60,900,060 -0.16(-1.61%)
Apr 08, 2014 9.585 9.687 9.543 9.651 44,495,980 +0.10(+1.00%)
Apr 07, 2014 9.639 9.693 9.507 9.555 46,788,156 -0.11(-1.18%)
Apr 04, 2014 9.885 9.885 9.657 9.669 50,921,176 -0.16(-1.59%)
Apr 03, 2014 9.867 9.885 9.795 9.825 43,486,080 -0.04(-0.43%)
Apr 02, 2014 9.741 9.885 9.681 9.867 66,316,144 +0.08(+0.86%)
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.