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

Ford Motor (NY: F )

12.14 -0.21 (-1.70%)
Streaming Delayed Price Updated: 2:47 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 (%)
Jan 30, 2004 8.189 8.331 8.149 8.269 29,847,572 -0.17(-2.02%)
Jan 29, 2004 8.644 8.843 8.251 8.439 45,888,164 -0.42(-4.75%)
Jan 28, 2004 9.104 9.104 8.814 8.860 17,993,020 -0.20(-2.26%)
Jan 27, 2004 9.014 9.298 9.002 9.065 15,020,151 -0.01(-0.13%)
Jan 26, 2004 9.002 9.087 8.826 9.076 18,645,414 +0.07(+0.82%)
Jan 23, 2004 9.298 9.315 8.883 9.002 22,749,858 -0.34(-3.65%)
Jan 22, 2004 9.349 9.355 9.184 9.343 15,119,153 -0.01(-0.06%)
Jan 21, 2004 9.218 9.360 9.184 9.349 15,113,877 +0.13(+1.42%)
Jan 20, 2004 9.241 9.326 9.184 9.218 16,716,019 +0.05(+0.50%)
Jan 16, 2004 9.161 9.230 9.139 9.173 11,085,046 +0.05(+0.50%)
Jan 15, 2004 9.201 9.230 9.025 9.127 20,139,058 -0.07(-0.80%)
Jan 14, 2004 9.201 9.258 8.957 9.201 17,610,202 -0.06(-0.61%)
Jan 13, 2004 9.224 9.355 9.190 9.258 22,466,746 -0.07(-0.79%)
Jan 12, 2004 9.395 9.412 9.167 9.332 21,606,678 -0.09(-0.91%)
Jan 09, 2004 9.377 9.525 9.377 9.417 25,585,040 -0.31(-3.16%)
Jan 08, 2004 9.753 9.861 9.667 9.724 28,665,354 +0.06(+0.65%)
Jan 07, 2004 9.429 9.679 9.355 9.662 24,270,232 +0.26(+2.72%)
Jan 06, 2004 9.508 9.514 9.321 9.406 29,473,722 -0.03(-0.30%)
Jan 05, 2004 9.309 9.468 9.286 9.434 35,303,580 +0.29(+3.17%)
Jan 02, 2004 9.156 9.184 9.116 9.144 15,881,274 +0.05(+0.50%)
Dec 31, 2003 9.093 9.133 9.036 9.099 13,545,322 +0.01(+0.06%)
Dec 30, 2003 9.184 9.195 9.025 9.093 18,734,568 -0.10(-1.05%)
Dec 29, 2003 9.201 9.235 9.104 9.190 19,249,096 -0.01(-0.12%)
Dec 26, 2003 9.213 9.315 9.190 9.201 7,958,837 -0.01(-0.12%)
Dec 24, 2003 9.195 9.332 9.161 9.213 17,814,008 +0.02(+0.19%)
Dec 23, 2003 9.548 9.855 9.099 9.195 60,842,548 -0.35(-3.69%)
Dec 22, 2003 8.667 9.639 8.712 9.548 59,758,452 +0.88(+10.17%)
Dec 19, 2003 8.519 8.746 8.490 8.667 25,645,180 +0.18(+2.14%)
Dec 18, 2003 8.342 8.502 8.331 8.485 17,733,470 +0.14(+1.70%)
Dec 17, 2003 8.161 8.360 8.081 8.342 19,036,146 +0.18(+2.23%)
Dec 16, 2003 8.121 8.240 8.098 8.161 26,438,954 +0.04(+0.49%)
Dec 15, 2003 7.802 8.166 7.990 8.121 32,235,048 +0.32(+4.08%)
Dec 12, 2003 7.819 7.842 7.779 7.802 18,412,416 -0.01(-0.15%)
Dec 11, 2003 7.609 7.819 7.592 7.814 12,950,079 +0.23(+3.08%)
Dec 10, 2003 7.683 7.700 7.518 7.580 12,971,533 -0.10(-1.33%)
Dec 09, 2003 7.535 7.762 7.535 7.683 24,603,286 +0.16(+2.19%)
Dec 08, 2003 7.336 7.518 7.336 7.518 13,991,270 +0.14(+1.93%)
Dec 05, 2003 7.393 7.416 7.290 7.376 8,153,324 -0.07(-0.99%)
Dec 04, 2003 7.507 7.575 7.393 7.450 20,183,898 -0.05(-0.61%)
Dec 03, 2003 7.347 7.552 7.376 7.495 18,406,438 +0.15(+2.01%)
Dec 02, 2003 7.421 7.467 7.336 7.347 27,015,380 -0.11(-1.52%)
Dec 01, 2003 7.507 7.558 7.364 7.461 15,269,326 -0.05(-0.61%)
Nov 28, 2003 7.359 7.518 7.353 7.507 9,632,549 +0.16(+2.17%)
Nov 26, 2003 7.364 7.393 7.268 7.347 12,597,858 -0.05(-0.62%)
Nov 25, 2003 7.211 7.421 7.171 7.393 24,218,534 +0.21(+2.93%)
Nov 24, 2003 7.052 7.222 7.040 7.182 16,018,083 +0.16(+2.27%)
Nov 21, 2003 7.063 7.080 7.012 7.023 11,290,259 -0.04(-0.56%)
Nov 20, 2003 6.938 7.160 6.938 7.063 10,109,798 -0.09(-1.27%)
Nov 19, 2003 7.171 7.188 7.080 7.154 15,052,331 -0.02(-0.24%)
Nov 18, 2003 7.256 7.342 7.171 7.171 12,932,319 -0.06(-0.79%)
Nov 17, 2003 7.251 7.273 7.160 7.228 19,529,396 -0.14(-1.93%)
Nov 14, 2003 7.444 7.472 7.330 7.370 26,026,944 -0.10(-1.37%)
Nov 13, 2003 7.336 7.569 7.336 7.472 55,059,116 +0.05(+0.61%)
Nov 12, 2003 7.000 7.427 7.108 7.427 62,413,916 +0.43(+6.09%)
Nov 11, 2003 6.949 7.052 6.892 7.000 15,927,346 +0.05(+0.74%)
Nov 10, 2003 6.932 6.972 6.926 6.949 16,420,948 +0.02(+0.25%)
Nov 07, 2003 6.955 6.983 6.887 6.932 15,631,395 +0.05(+0.66%)
Nov 06, 2003 6.921 6.944 6.801 6.887 17,295,260 -0.03(-0.49%)
Nov 05, 2003 6.926 7.012 6.858 6.921 14,017,647 -0.09(-1.22%)
Nov 04, 2003 6.926 6.926 6.921 7.006 12,389,655 +0.02(+0.33%)
Nov 03, 2003 6.961 6.961 6.921 6.983 17,706,206 +0.09(+1.24%)
Oct 31, 2003 6.926 6.932 6.898 6.898 11,407,725 -0.03(-0.41%)
Oct 30, 2003 7.069 7.103 6.909 6.926 16,840,520 -0.14(-2.01%)
Oct 29, 2003 6.966 7.080 6.944 7.069 14,470,980 +0.02(+0.24%)
Oct 28, 2003 6.909 7.052 6.835 7.052 25,669,624 +0.22(+3.16%)
Oct 27, 2003 6.824 6.904 6.796 6.835 11,859,828 +0.07(+1.01%)
Oct 24, 2003 6.830 6.835 6.636 6.767 15,655,486 -0.11(-1.57%)
Oct 23, 2003 6.642 6.898 6.574 6.875 19,107,188 +0.14(+2.03%)
Oct 22, 2003 6.921 6.921 6.466 6.739 35,579,132 -0.18(-2.63%)
Oct 21, 2003 7.046 7.046 6.904 6.921 22,945,576 -0.13(-1.78%)
Oct 20, 2003 6.932 7.080 6.898 7.046 13,569,237 +0.15(+2.14%)
Oct 17, 2003 7.012 7.046 6.853 6.898 16,029,337 -0.11(-1.62%)
Oct 16, 2003 6.904 7.080 6.904 7.012 32,582,698 +0.11(+1.57%)
Oct 15, 2003 6.796 6.944 6.801 6.904 18,256,088 +0.11(+1.59%)
Oct 14, 2003 6.779 6.796 6.699 6.796 10,131,251 -0.01(-0.17%)
Oct 13, 2003 6.710 6.824 6.659 6.807 11,060,603 +0.15(+2.31%)
Oct 10, 2003 6.659 6.767 6.625 6.654 11,339,145 -0.01(-0.09%)
Oct 09, 2003 6.540 6.801 6.540 6.659 25,206,442 +0.12(+1.83%)
Oct 08, 2003 6.454 6.534 6.437 6.540 8,940,943 +0.05(+0.70%)
Oct 07, 2003 6.398 6.511 6.341 6.494 13,271,176 +0.02(+0.26%)
Oct 06, 2003 6.466 6.506 6.420 6.477 8,426,942 -0.01(-0.18%)
Oct 03, 2003 6.426 6.585 6.267 6.489 29,254,968 +0.22(+3.54%)
Oct 02, 2003 6.244 6.420 6.227 6.267 16,178,631 -0.05(-0.72%)
Oct 01, 2003 6.125 6.426 5.920 6.312 25,111,484 +0.19(+3.06%)
Sep 30, 2003 6.199 6.199 6.056 6.125 16,087,542 -0.09(-1.46%)
Sep 29, 2003 6.255 6.290 6.073 6.216 10,724,735 -0.04(-0.64%)
Sep 26, 2003 6.307 6.329 6.210 6.255 15,035,449 -0.09(-1.35%)
Sep 25, 2003 6.403 6.426 6.267 6.341 11,783,510 -0.06(-0.98%)
Sep 24, 2003 6.551 6.551 6.420 6.403 11,001,342 -0.15(-2.26%)
Sep 23, 2003 6.523 6.580 6.506 6.551 10,632,943 +0.03(+0.44%)
Sep 22, 2003 6.563 6.585 6.489 6.523 13,150,369 -0.02(-0.35%)
Sep 19, 2003 6.671 6.614 6.534 6.545 11,060,603 -0.13(-1.88%)
Sep 18, 2003 6.568 6.671 6.545 6.671 18,452,508 +0.14(+2.09%)
Sep 17, 2003 6.580 6.636 6.534 6.534 6,970,752 -0.08(-1.20%)
Sep 16, 2003 6.466 6.597 6.489 6.614 22,950,148 +0.15(+2.29%)
Sep 15, 2003 6.551 6.597 6.460 6.466 14,726,486 -0.13(-1.98%)
Sep 12, 2003 6.506 6.625 6.415 6.597 13,634,300 +0.09(+1.40%)
Sep 11, 2003 6.375 6.568 6.375 6.506 8,815,740 +0.03(+0.53%)
Sep 10, 2003 6.614 6.614 6.432 6.472 14,056,333 -0.14(-2.15%)
Sep 09, 2003 6.631 6.682 6.580 6.614 12,535,432 -0.11(-1.69%)
Sep 08, 2003 6.659 6.750 6.654 6.727 10,682,883 +0.06(+0.85%)
Sep 05, 2003 6.716 6.750 6.602 6.671 16,166,146 -0.08(-1.18%)
Sep 04, 2003 6.722 6.830 6.676 6.750 17,496,956 -0.04(-0.59%)
Sep 03, 2003 7.080 7.126 6.619 6.790 40,081,696 -0.21(-3.01%)
Sep 02, 2003 6.671 7.000 6.585 7.000 30,903,358 +0.43(+6.49%)
Aug 29, 2003 6.511 6.631 6.472 6.574 12,084,736 +0.07(+1.05%)
Aug 28, 2003 6.489 6.585 6.369 6.506 14,075,852 -0.11(-1.72%)
Aug 27, 2003 6.489 6.642 6.483 6.619 16,470,009 +0.13(+2.02%)
Aug 26, 2003 6.278 6.500 6.278 6.489 13,134,015 +0.19(+2.98%)
Aug 25, 2003 6.346 6.369 6.250 6.301 8,493,236 -0.09(-1.34%)
Aug 22, 2003 6.489 6.557 6.363 6.386 14,468,694 -0.10(-1.58%)
Aug 21, 2003 6.375 6.534 6.369 6.489 25,069,458 +0.11(+1.69%)
Aug 20, 2003 6.295 6.398 6.227 6.381 12,724,995 +0.09(+1.36%)
Aug 19, 2003 6.204 6.335 6.187 6.295 13,847,603 +0.10(+1.56%)
Aug 18, 2003 6.119 6.238 6.113 6.199 8,168,798 +0.07(+1.21%)
Aug 15, 2003 6.119 6.170 6.034 6.125 8,045,881 +0.01(+0.09%)
Aug 14, 2003 6.022 6.182 6.000 6.119 16,484,605 -0.03(-0.46%)
Aug 13, 2003 6.119 6.193 6.011 6.147 14,649,641 +0.05(+0.75%)
Aug 12, 2003 6.079 6.130 6.045 6.102 8,307,366 +0.01(+0.19%)
Aug 11, 2003 6.034 6.142 6.028 6.091 5,979,502 +0.00(+0.00%)
Aug 08, 2003 6.142 6.159 6.056 6.091 8,750,149 -0.01(-0.09%)
Aug 07, 2003 6.045 6.108 5.994 6.096 8,238,961 +0.04(+0.66%)
Aug 06, 2003 6.028 6.102 5.943 6.056 20,140,816 +0.07(+1.24%)
Aug 05, 2003 6.091 6.164 5.982 5.982 13,135,774 -0.18(-2.95%)
Aug 04, 2003 6.199 6.369 6.085 6.164 9,490,641 -0.03(-0.55%)
Aug 01, 2003 6.301 6.540 6.125 6.199 18,367,400 -0.09(-1.45%)
Jul 31, 2003 6.108 6.341 6.108 6.290 25,846,526 +0.23(+3.85%)
Jul 30, 2003 6.130 6.136 6.028 6.056 12,866,200 -0.10(-1.66%)
Jul 29, 2003 6.164 6.193 6.005 6.159 19,406,128 -0.01(-0.18%)
Jul 28, 2003 6.238 6.250 6.142 6.170 13,772,692 -0.07(-1.09%)
Jul 25, 2003 6.182 6.250 6.068 6.238 11,656,373 +0.16(+2.72%)
Jul 24, 2003 6.142 6.182 6.039 6.073 12,287,136 +0.05(+0.85%)
Jul 23, 2003 6.051 6.062 5.943 6.022 7,781,407 +0.01(+0.09%)
Jul 22, 2003 6.142 6.142 5.931 6.017 16,818,890 +0.02(+0.28%)
Jul 21, 2003 6.159 6.199 5.971 6.000 16,181,972 -0.25(-4.00%)
Jul 18, 2003 6.199 6.255 6.125 6.250 10,130,548 +0.09(+1.48%)
Jul 17, 2003 6.216 6.221 6.056 6.159 18,192,256 -0.09(-1.46%)
Jul 16, 2003 6.460 6.460 6.221 6.250 28,873,908 -0.37(-5.58%)
Jul 15, 2003 6.454 6.625 6.437 6.619 20,429,030 +0.19(+2.92%)
Jul 14, 2003 6.511 6.540 6.409 6.432 12,766,847 +0.01(+0.18%)
Jul 11, 2003 6.358 6.443 6.346 6.420 12,604,540 +0.09(+1.44%)
Jul 10, 2003 6.324 6.369 6.227 6.329 13,614,781 +0.01(+0.09%)
Jul 09, 2003 6.295 6.386 6.284 6.324 11,078,539 -0.02(-0.36%)
Jul 08, 2003 6.398 6.489 6.341 6.346 21,868,338 -0.02(-0.27%)
Jul 07, 2003 6.255 6.415 6.227 6.363 14,056,685 +0.18(+2.94%)
Jul 03, 2003 6.182 6.267 6.091 6.182 6,870,168 +0.00(+0.00%)
Jul 02, 2003 6.153 6.250 6.113 6.182 22,473,604 +0.03(+0.46%)
Jul 01, 2003 6.199 6.199 6.000 6.153 18,814,930 -0.10(-1.55%)
Jun 30, 2003 6.272 6.375 6.238 6.250 15,387,319 -0.02(-0.36%)
Jun 27, 2003 6.386 6.409 6.267 6.272 9,750,015 -0.11(-1.78%)
Jun 26, 2003 6.324 6.483 6.312 6.386 19,407,182 +0.01(+0.18%)
Jun 25, 2003 6.483 6.545 6.324 6.375 10,879,480 -0.08(-1.23%)
Jun 24, 2003 6.369 6.511 6.352 6.454 16,791,458 +0.03(+0.44%)
Jun 23, 2003 6.597 6.608 6.398 6.426 15,329,817 -0.13(-1.91%)
Jun 20, 2003 6.528 6.602 6.500 6.551 21,357,326 +0.14(+2.13%)
Jun 19, 2003 6.523 6.568 6.415 6.415 16,390,702 -0.14(-2.08%)
Jun 18, 2003 6.551 6.597 6.517 6.551 29,677,352 -0.09(-1.37%)
Jun 17, 2003 6.454 6.659 6.426 6.642 24,095,792 +0.26(+4.01%)
Jun 16, 2003 6.284 6.386 6.255 6.386 16,768,070 +0.15(+2.37%)
Jun 13, 2003 6.409 6.409 6.130 6.238 20,640,926 -0.17(-2.66%)
Jun 12, 2003 6.454 6.545 6.312 6.409 18,349,990 -0.03(-0.53%)
Jun 11, 2003 6.210 6.449 6.136 6.443 25,573,258 +0.19(+3.00%)
Jun 10, 2003 6.039 6.255 6.028 6.255 15,862,810 +0.27(+4.56%)
Jun 09, 2003 6.091 6.096 5.943 5.982 11,461,182 -0.11(-1.77%)
Jun 06, 2003 6.142 6.369 6.039 6.091 23,307,470 +0.06(+1.04%)
Jun 05, 2003 5.954 6.039 5.869 6.028 20,133,606 +0.02(+0.38%)
Jun 04, 2003 6.085 6.085 5.829 6.005 27,333,488 -0.07(-1.22%)
Jun 03, 2003 6.210 6.272 5.988 6.079 28,213,426 -0.22(-3.43%)
Jun 02, 2003 6.056 6.363 6.039 6.295 43,605,844 +0.32(+5.43%)
May 30, 2003 5.772 6.000 5.744 5.971 23,817,778 +0.24(+4.17%)
May 29, 2003 5.801 5.857 5.721 5.732 19,862,802 -0.10(-1.66%)
May 28, 2003 5.801 6.000 5.772 5.829 29,877,466 +0.06(+1.08%)
May 27, 2003 5.437 5.783 5.402 5.766 23,009,760 +0.33(+6.07%)
May 23, 2003 5.522 5.545 5.408 5.437 11,853,673 -0.09(-1.65%)
May 22, 2003 5.533 5.596 5.528 5.528 12,255,659 +0.03(+0.52%)
May 21, 2003 5.431 5.499 5.374 5.499 12,510,638 +0.03(+0.52%)
May 20, 2003 5.619 5.664 5.402 5.471 17,168,298 -0.11(-2.04%)
May 19, 2003 5.641 5.658 5.573 5.584 15,511,116 -0.11(-2.00%)
May 16, 2003 5.624 5.727 5.619 5.698 17,981,590 +0.03(+0.60%)
May 15, 2003 5.698 5.778 5.641 5.664 22,668,442 -0.03(-0.60%)
May 14, 2003 5.778 5.829 5.670 5.698 13,991,094 -0.07(-1.18%)
May 13, 2003 5.715 5.766 5.710 5.766 13,787,639 +0.06(+1.00%)
May 12, 2003 5.647 5.744 5.573 5.710 11,223,613 +0.09(+1.52%)
May 09, 2003 5.630 5.664 5.567 5.624 18,542,366 -0.02(-0.30%)
May 08, 2003 5.658 5.687 5.624 5.641 10,157,804 -0.05(-0.80%)
May 07, 2003 5.658 5.732 5.619 5.687 19,633,498 -0.02(-0.30%)
May 06, 2003 5.721 5.749 5.687 5.704 21,081,070 -0.01(-0.20%)
May 05, 2003 5.715 5.744 5.687 5.715 22,756,014 +0.01(+0.10%)
May 02, 2003 5.437 5.749 5.437 5.710 22,362,644 +0.03(+0.60%)
May 01, 2003 5.869 5.869 5.601 5.675 31,798,244 -0.18(-3.11%)
Apr 30, 2003 5.829 5.914 5.715 5.857 28,197,424 -0.01(-0.19%)
Apr 29, 2003 5.783 5.914 5.761 5.869 29,409,186 +0.09(+1.57%)
Apr 28, 2003 5.670 5.783 5.658 5.778 21,612,480 +0.11(+2.01%)
Apr 25, 2003 5.704 5.909 5.550 5.664 38,778,316 -0.31(-5.14%)
Apr 24, 2003 6.096 6.113 5.857 5.971 29,315,460 -0.20(-3.31%)
Apr 23, 2003 5.926 6.244 5.891 6.176 50,994,936 +0.31(+5.23%)
Apr 22, 2003 5.414 5.920 5.414 5.869 41,695,620 +0.23(+4.03%)
Apr 21, 2003 5.505 5.641 5.408 5.641 32,160,490 +0.29(+5.42%)
Apr 17, 2003 5.249 5.402 5.243 5.351 29,520,146 +0.10(+1.95%)
Apr 16, 2003 5.118 5.459 5.118 5.249 63,450,888 +0.50(+10.54%)
Apr 15, 2003 4.481 4.777 4.481 4.748 18,121,038 -0.08(-1.65%)
Apr 14, 2003 4.629 4.834 4.618 4.828 22,703,962 +0.22(+4.81%)
Apr 11, 2003 4.538 4.652 4.532 4.606 16,127,987 +0.11(+2.53%)
Apr 10, 2003 4.538 4.572 4.464 4.493 10,009,213 -0.02(-0.50%)
Apr 09, 2003 4.578 4.578 4.430 4.515 16,890,988 +0.02(+0.51%)
Apr 08, 2003 4.578 4.618 4.481 4.493 15,666,740 -0.09(-1.86%)
Apr 07, 2003 4.737 4.766 4.549 4.578 22,223,198 +0.09(+2.03%)
Apr 04, 2003 4.549 4.555 4.453 4.487 10,616,941 +0.01(+0.13%)
Apr 03, 2003 4.510 4.527 4.419 4.481 18,512,472 +0.07(+1.68%)
Apr 02, 2003 4.407 4.544 4.333 4.407 29,580,988 +0.15(+3.61%)
Apr 01, 2003 4.151 4.293 4.151 4.254 28,077,496 -0.02(-0.53%)
Mar 31, 2003 4.151 4.322 4.094 4.276 22,873,832 +0.06(+1.48%)
Mar 28, 2003 4.254 4.265 4.163 4.214 10,768,345 -0.10(-2.24%)
Mar 27, 2003 4.311 4.316 4.242 4.311 12,091,067 -0.04(-0.92%)
Mar 26, 2003 4.350 4.396 4.293 4.350 12,640,764 +0.01(+0.26%)
Mar 25, 2003 4.350 4.367 4.282 4.339 16,256,355 +0.04(+0.93%)
Mar 24, 2003 4.407 4.413 4.242 4.299 22,617,798 -0.26(-5.74%)
Mar 21, 2003 4.424 4.566 4.345 4.561 30,544,454 +0.30(+6.93%)
Mar 20, 2003 4.299 4.356 4.140 4.265 18,747,756 -0.07(-1.70%)
Mar 19, 2003 4.265 4.379 4.208 4.339 31,342,272 +0.05(+1.06%)
Mar 18, 2003 4.203 4.322 4.123 4.293 34,252,188 +0.20(+5.01%)
Mar 17, 2003 3.810 4.123 3.753 4.089 42,965,060 +0.24(+6.36%)
Mar 14, 2003 4.055 4.055 3.816 3.844 47,892,996 -0.21(-5.19%)
Mar 13, 2003 4.180 4.203 3.941 4.055 40,687,664 +0.03(+0.71%)
Mar 12, 2003 3.890 4.055 3.844 4.026 42,747,536 +0.27(+7.27%)
Mar 11, 2003 3.981 4.106 3.742 3.753 48,647,204 -0.22(-5.58%)
Mar 10, 2003 4.146 4.146 3.964 3.975 28,544,370 -0.13(-3.19%)
Mar 07, 2003 4.094 4.208 4.043 4.106 42,604,044 -0.13(-3.09%)
Mar 06, 2003 4.379 4.407 4.220 4.237 20,063,268 -0.18(-3.99%)
Mar 05, 2003 4.402 4.436 4.345 4.413 17,561,140 +0.01(+0.26%)
Mar 04, 2003 4.549 4.549 4.356 4.402 32,571,620 -0.19(-4.09%)
Mar 03, 2003 4.766 4.788 4.561 4.589 18,076,900 -0.14(-3.00%)
Feb 28, 2003 4.766 4.800 4.686 4.731 10,899,703 -0.01(-0.12%)
Feb 27, 2003 4.652 4.737 4.612 4.737 14,498,764 +0.13(+2.71%)
Feb 26, 2003 4.675 4.675 4.572 4.612 17,631,480 +0.02(+0.37%)
Feb 25, 2003 4.663 4.680 4.549 4.595 26,968,956 -0.12(-2.53%)
Feb 24, 2003 4.805 4.805 4.692 4.714 12,695,629 -0.09(-1.78%)
Feb 21, 2003 4.874 4.874 4.692 4.800 20,933,710 -0.12(-2.43%)
Feb 20, 2003 5.004 5.033 4.896 4.919 7,941,780 -0.10(-1.93%)
Feb 19, 2003 5.090 5.095 4.976 5.016 10,285,821 -0.06(-1.23%)
Feb 18, 2003 4.947 5.164 4.942 5.078 10,479,956 +0.14(+2.76%)
Feb 14, 2003 4.834 4.993 4.777 4.942 10,320,111 +0.14(+2.96%)
Feb 13, 2003 4.919 4.947 4.754 4.800 14,880,176 -0.18(-3.54%)
Feb 12, 2003 4.976 5.033 4.902 4.976 12,975,929 -0.06(-1.13%)
Feb 11, 2003 5.129 5.141 4.993 5.033 12,003,495 -0.06(-1.12%)
Feb 10, 2003 5.010 5.090 4.942 5.090 10,381,482 +0.09(+1.70%)
Feb 07, 2003 5.164 5.181 4.982 5.004 9,399,903 -0.11(-2.11%)
Feb 06, 2003 5.118 5.147 5.061 5.112 8,362,406 -0.06(-1.10%)
Feb 05, 2003 5.220 5.255 5.220 5.169 10,353,698 +0.05(+0.89%)
Feb 04, 2003 5.232 5.232 5.095 5.124 12,912,976 -0.11(-2.07%)
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.