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

Ford Motor (NY: F )

12.12 -0.23 (-1.88%)
Streaming Delayed Price Updated: 3:11 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 31, 2018 8.200 8.219 8.067 8.111 77,892,144 -0.07(-0.81%)
Jan 30, 2018 8.200 8.237 8.171 8.178 70,405,088 -0.04(-0.54%)
Jan 29, 2018 8.444 8.481 8.215 8.222 74,501,048 -0.18(-2.20%)
Jan 26, 2018 8.364 8.443 8.299 8.407 72,744,400 +0.06(+0.69%)
Jan 25, 2018 8.609 8.609 8.256 8.349 159,166,752 -0.35(-3.98%)
Jan 24, 2018 8.660 8.725 8.602 8.696 88,767,864 +0.06(+0.75%)
Jan 23, 2018 8.681 8.681 8.588 8.631 71,799,272 -0.04(-0.50%)
Jan 22, 2018 8.674 8.718 8.588 8.674 73,215,232 +0.01(+0.17%)
Jan 19, 2018 8.746 8.746 8.595 8.660 71,092,280 -0.05(-0.58%)
Jan 18, 2018 8.790 8.804 8.674 8.710 92,183,752 -0.08(-0.90%)
Jan 17, 2018 9.078 9.078 8.739 8.790 183,468,464 -0.66(-7.02%)
Jan 16, 2018 9.605 9.692 9.389 9.454 74,654,640 -0.09(-0.98%)
Jan 12, 2018 9.547 9.547 9.547 0 +0.05(+0.53%)
Jan 11, 2018 9.396 9.526 9.381 9.497 39,269,548 +0.09(+1.00%)
Jan 10, 2018 9.403 78,302,680 -0.04(-0.38%)
Jan 09, 2018 9.511 9.540 9.439 9.439 38,691,660 -0.05(-0.53%)
Jan 08, 2018 9.533 9.540 9.461 9.490 46,869,408 -0.04(-0.38%)
Jan 05, 2018 9.425 9.540 9.410 9.526 63,911,684 +0.16(+1.69%)
Jan 04, 2018 9.223 9.410 9.215 9.367 51,927,240 +0.16(+1.72%)
Jan 03, 2018 9.151 9.237 9.143 9.208 41,245,144 +0.07(+0.79%)
Jan 02, 2018 9.035 9.136 9.021 9.136 28,770,992 +0.12(+1.36%)
Dec 29, 2017 9.013 9.013 9.013 0 -0.06(-0.72%)
Dec 28, 2017 9.006 9.078 8.999 9.078 20,489,990 +0.06(+0.64%)
Dec 27, 2017 9.071 9.078 8.985 9.021 23,561,746 -0.07(-0.79%)
Dec 26, 2017 9.071 9.129 9.057 9.093 15,936,691 +0.01(+0.16%)
Dec 22, 2017 9.136 9.136 9.064 9.078 24,771,224 -0.04(-0.40%)
Dec 21, 2017 9.194 9.215 9.114 9.114 29,091,196 -0.06(-0.71%)
Dec 20, 2017 9.179 9.201 9.129 9.179 26,308,536 +0.02(+0.24%)
Dec 19, 2017 9.172 9.223 9.140 9.158 31,108,772 +0.02(+0.24%)
Dec 18, 2017 9.136 9.201 9.100 9.136 34,671,004 +0.06(+0.64%)
Dec 15, 2017 9.028 9.136 9.021 9.078 67,422,504 +0.09(+0.96%)
Dec 14, 2017 9.129 9.158 8.956 8.992 50,882,824 -0.12(-1.35%)
Dec 13, 2017 9.100 9.183 9.086 9.114 44,143,184 +0.02(+0.24%)
Dec 12, 2017 9.093 9.118 9.028 9.093 75,339,792 +0.01(+0.16%)
Dec 11, 2017 9.071 9.114 9.028 9.078 59,147,844 -0.02(-0.24%)
Dec 08, 2017 9.042 9.100 8.970 9.100 30,460,566 +0.06(+0.64%)
Dec 07, 2017 9.075 9.086 8.898 9.042 35,211,140 +0.11(+1.21%)
Dec 06, 2017 8.927 8.970 8.862 8.934 37,233,636 -0.04(-0.40%)
Dec 05, 2017 8.963 9.107 8.948 8.970 63,086,104 -0.14(-1.58%)
Dec 04, 2017 9.129 9.241 9.086 9.114 54,812,760 +0.04(+0.40%)
Dec 01, 2017 9.107 9.165 8.988 9.078 72,692,760 +0.04(+0.48%)
Nov 30, 2017 9.042 9.129 8.963 9.035 65,182,728 -0.03(-0.32%)
Nov 29, 2017 8.833 9.071 8.826 9.064 89,776,712 +0.25(+2.87%)
Nov 28, 2017 8.768 8.826 8.718 8.811 45,998,432 +0.07(+0.83%)
Nov 27, 2017 8.725 8.797 8.703 8.739 39,523,388 +0.01(+0.08%)
Nov 24, 2017 8.732 8.768 8.681 8.732 13,233,047 +0.02(+0.25%)
Nov 22, 2017 8.739 8.768 8.696 8.710 50,140,656 -0.04(-0.41%)
Nov 21, 2017 8.761 8.822 8.746 8.746 39,421,908 -0.01(-0.08%)
Nov 20, 2017 8.681 8.768 8.674 8.754 44,824,412 +0.09(+1.00%)
Nov 17, 2017 8.674 8.703 8.649 8.667 43,120,244 -0.02(-0.25%)
Nov 16, 2017 8.660 8.696 8.609 8.689 39,132,716 +0.03(+0.33%)
Nov 15, 2017 8.638 8.681 8.566 8.660 39,408,300 -0.01(-0.17%)
Nov 14, 2017 8.732 8.775 8.653 8.674 35,866,500 -0.10(-1.15%)
Nov 13, 2017 8.667 8.819 8.638 8.775 42,145,572 +0.11(+1.25%)
Nov 10, 2017 8.660 8.725 8.645 8.667 48,913,424 -0.02(-0.25%)
Nov 09, 2017 8.667 8.696 8.609 8.689 36,374,604 -0.01(-0.17%)
Nov 08, 2017 8.761 8.775 8.667 8.703 47,279,756 -0.07(-0.82%)
Nov 07, 2017 8.912 8.930 8.743 8.775 57,549,548 -0.12(-1.38%)
Nov 06, 2017 8.920 8.970 8.876 8.898 27,957,106 -0.02(-0.24%)
Nov 03, 2017 8.956 8.992 8.891 8.920 46,033,752 -0.04(-0.48%)
Nov 02, 2017 8.898 8.970 8.847 8.963 56,706,724 +0.05(+0.57%)
Nov 01, 2017 8.948 8.999 8.858 8.912 60,264,712 +0.06(+0.65%)
Oct 31, 2017 8.768 8.873 8.753 8.855 58,212,768 +0.12(+1.40%)
Oct 30, 2017 8.667 8.768 8.624 8.732 50,519,548 +0.03(+0.33%)
Oct 27, 2017 8.826 8.833 8.667 8.703 47,010,828 -0.15(-1.71%)
Oct 26, 2017 8.804 8.905 8.703 8.855 67,901,440 +0.17(+1.91%)
Oct 25, 2017 8.768 8.768 8.638 8.689 66,051,736 -0.11(-1.23%)
Oct 24, 2017 8.739 8.847 8.725 8.797 48,008,932 +0.11(+1.25%)
Oct 23, 2017 8.739 8.797 8.689 8.689 29,793,346 -0.04(-0.50%)
Oct 20, 2017 8.746 8.761 8.660 8.732 39,037,828 +0.01(+0.17%)
Oct 19, 2017 8.653 8.732 8.589 8.718 41,628,204 +0.03(+0.33%)
Oct 18, 2017 8.753 8.803 8.675 8.689 43,180,104 -0.06(-0.65%)
Oct 17, 2017 8.646 8.775 8.639 8.746 77,536,112 +0.11(+1.24%)
Oct 16, 2017 8.546 8.661 8.525 8.639 45,380,780 +0.05(+0.58%)
Oct 13, 2017 8.596 8.675 8.461 8.589 62,566,496 -0.05(-0.58%)
Oct 12, 2017 8.767 8.782 8.632 8.639 64,427,328 -0.19(-2.10%)
Oct 11, 2017 8.824 8.860 8.775 8.824 49,036,172 -0.01(-0.08%)
Oct 10, 2017 8.796 8.853 8.732 8.832 56,936,332 +0.04(+0.41%)
Oct 09, 2017 8.789 8.846 8.732 8.796 40,575,932 +0.02(+0.24%)
Oct 06, 2017 8.696 8.789 8.691 8.775 49,230,976 +0.04(+0.49%)
Oct 05, 2017 8.796 8.810 8.661 8.732 67,544,328 -0.04(-0.41%)
Oct 04, 2017 8.789 8.881 8.753 8.767 74,194,688 -0.03(-0.32%)
Oct 03, 2017 8.782 8.860 8.710 8.796 92,070,496 +0.18(+2.07%)
Oct 02, 2017 8.554 8.618 8.532 8.618 50,516,732 +0.09(+1.00%)
Sep 29, 2017 8.532 8.568 8.497 8.532 43,809,708 +0.01(+0.08%)
Sep 28, 2017 8.518 8.546 8.482 8.525 32,414,860 +0.01(+0.08%)
Sep 27, 2017 8.568 8.454 8.518 39,852,432 +0.01(+0.17%)
Sep 26, 2017 8.518 8.554 8.482 8.504 42,993,304 -0.01(-0.08%)
Sep 25, 2017 8.468 8.596 8.440 8.511 57,188,740 +0.07(+0.84%)
Sep 22, 2017 8.368 8.461 8.354 8.440 42,363,220 +0.09(+1.02%)
Sep 21, 2017 8.347 8.425 8.333 8.354 56,564,320 +0.01(+0.09%)
Sep 20, 2017 8.325 8.407 8.293 8.347 37,463,280 -0.01(-0.09%)
Sep 19, 2017 8.290 8.368 8.283 8.354 36,987,756 +0.06(+0.77%)
Sep 18, 2017 8.290 8.361 8.265 8.290 35,256,512 +0.01(+0.09%)
Sep 15, 2017 8.226 8.286 8.190 8.283 43,301,784 +0.04(+0.52%)
Sep 14, 2017 8.268 8.325 8.183 8.240 44,465,144 -0.04(-0.52%)
Sep 13, 2017 8.268 8.290 8.211 8.283 32,687,952 +0.02(+0.26%)
Sep 12, 2017 8.147 8.318 8.119 8.261 58,060,256 +0.13(+1.58%)
Sep 11, 2017 8.126 8.162 8.112 8.133 60,851,544 +0.04(+0.44%)
Sep 08, 2017 8.083 8.119 8.047 8.097 37,365,276 -0.03(-0.35%)
Sep 07, 2017 8.211 8.211 8.076 8.126 42,465,972 -0.07(-0.87%)
Sep 06, 2017 8.119 8.219 8.118 8.197 60,703,004 +0.10(+1.23%)
Sep 05, 2017 8.097 8.119 8.012 8.097 61,925,716 +0.01(+0.09%)
Sep 01, 2017 7.969 8.112 7.941 8.090 90,572,912 +0.23(+2.90%)
Aug 31, 2017 7.819 7.983 7.805 7.862 76,050,640 +0.06(+0.82%)
Aug 30, 2017 7.712 7.798 7.677 7.798 33,149,356 +0.07(+0.92%)
Aug 29, 2017 7.663 7.762 7.648 7.727 41,817,128 +0.04(+0.46%)
Aug 28, 2017 7.741 7.755 7.648 7.691 31,287,934 -0.02(-0.28%)
Aug 25, 2017 7.677 7.755 7.670 7.712 50,402,464 +0.08(+1.03%)
Aug 24, 2017 7.663 7.698 7.620 7.634 47,116,148 +0.00(+0.00%)
Aug 23, 2017 7.563 7.684 7.549 7.634 49,670,008 +0.04(+0.56%)
Aug 22, 2017 7.563 7.648 7.563 7.591 40,229,504 +0.06(+0.76%)
Aug 21, 2017 7.506 7.595 7.499 7.534 42,301,600 +0.01(+0.09%)
Aug 18, 2017 7.570 7.577 7.463 7.527 61,726,720 -0.06(-0.75%)
Aug 17, 2017 7.691 7.698 7.556 7.584 49,822,212 -0.11(-1.48%)
Aug 16, 2017 7.741 7.770 7.684 7.698 39,711,032 -0.03(-0.37%)
Aug 15, 2017 7.784 7.841 7.723 7.727 41,042,812 -0.05(-0.64%)
Aug 14, 2017 7.712 7.805 7.691 7.777 37,036,140 +0.10(+1.30%)
Aug 11, 2017 7.691 7.727 7.670 7.677 45,314,480 +0.00(+0.00%)
Aug 10, 2017 7.755 7.777 7.677 7.677 44,753,984 -0.11(-1.37%)
Aug 09, 2017 7.755 7.805 7.720 7.784 45,095,316 +0.02(+0.28%)
Aug 08, 2017 7.805 7.841 7.755 7.762 36,619,328 -0.02(-0.27%)
Aug 07, 2017 7.798 7.827 7.770 7.784 49,120,472 -0.02(-0.27%)
Aug 04, 2017 7.770 7.834 7.684 7.805 41,060,112 +0.01(+0.18%)
Aug 03, 2017 7.848 7.876 7.784 7.791 28,481,342 -0.05(-0.64%)
Aug 02, 2017 7.827 7.859 7.791 7.841 43,321,324 +0.04(+0.46%)
Aug 01, 2017 7.919 7.941 7.752 7.805 91,316,952 -0.19(-2.41%)
Jul 31, 2017 7.955 8.005 7.930 7.998 55,483,468 +0.04(+0.45%)
Jul 28, 2017 7.948 7.998 7.884 7.962 34,882,356 -0.01(-0.09%)
Jul 27, 2017 7.898 7.983 7.862 7.969 54,275,456 +0.09(+1.08%)
Jul 26, 2017 7.941 7.955 7.805 7.884 101,382,992 -0.15(-1.86%)
Jul 25, 2017 8.055 8.108 7.998 8.033 74,137,536 -0.01(-0.18%)
Jul 24, 2017 8.204 8.233 8.033 8.047 67,500,408 -0.17(-2.08%)
Jul 21, 2017 8.261 8.283 8.176 8.219 38,763,500 -0.12(-1.45%)
Jul 20, 2017 8.333 8.397 8.311 8.340 42,528,144 +0.01(+0.17%)
Jul 19, 2017 8.276 8.325 8.262 8.325 37,261,320 +0.06(+0.68%)
Jul 18, 2017 8.248 8.269 8.213 8.269 34,990,204 +0.01(+0.09%)
Jul 17, 2017 8.241 8.269 8.199 8.262 34,645,920 +0.04(+0.51%)
Jul 14, 2017 8.195 8.255 8.164 8.220 56,542,180 +0.06(+0.69%)
Jul 13, 2017 8.065 8.227 8.058 8.164 47,813,808 +0.09(+1.13%)
Jul 12, 2017 8.030 8.178 8.023 8.072 47,013,520 +0.06(+0.79%)
Jul 11, 2017 7.960 8.044 7.952 8.009 36,821,424 +0.03(+0.35%)
Jul 10, 2017 7.910 7.988 7.903 7.981 26,828,684 +0.06(+0.71%)
Jul 07, 2017 7.889 7.938 7.854 7.924 29,657,578 +0.06(+0.72%)
Jul 06, 2017 7.945 7.994 7.861 7.868 45,378,404 -0.08(-1.06%)
Jul 05, 2017 8.100 8.135 7.924 7.952 55,990,556 -0.18(-2.25%)
Jul 03, 2017 7.995 8.223 7.917 8.135 62,449,588 +0.26(+3.31%)
Jun 30, 2017 7.868 7.938 7.854 7.875 58,362,816 +0.01(+0.18%)
Jun 29, 2017 7.833 7.882 7.791 7.861 46,770,908 +0.06(+0.72%)
Jun 28, 2017 7.819 7.861 7.791 7.805 45,214,176 +0.01(+0.09%)
Jun 27, 2017 7.861 7.882 7.784 7.798 40,475,548 -0.07(-0.89%)
Jun 26, 2017 7.784 7.882 7.780 7.868 44,498,052 +0.10(+1.27%)
Jun 23, 2017 7.812 7.833 7.745 7.770 64,212,428 -0.06(-0.81%)
Jun 22, 2017 7.755 7.868 7.741 7.833 38,324,680 +0.06(+0.82%)
Jun 21, 2017 7.847 7.847 7.741 7.770 52,573,216 -0.06(-0.72%)
Jun 20, 2017 7.889 7.896 7.805 7.826 45,429,416 -0.08(-1.07%)
Jun 19, 2017 7.882 7.938 7.868 7.910 43,394,544 +0.01(+0.18%)
Jun 16, 2017 7.910 7.910 7.791 7.896 76,780,912 -0.01(-0.18%)
Jun 15, 2017 7.847 7.945 7.840 7.910 40,398,236 +0.01(+0.18%)
Jun 14, 2017 7.945 7.784 7.896 63,043,960 -0.04(-0.44%)
Jun 13, 2017 7.963 7.988 7.847 7.931 42,470,820 -0.01(-0.09%)
Jun 12, 2017 7.833 7.995 7.833 7.938 54,667,908 +0.11(+1.35%)
Jun 09, 2017 7.805 7.847 7.748 7.833 43,034,408 +0.02(+0.27%)
Jun 08, 2017 7.812 7.678 7.812 57,912,860 +0.02(+0.27%)
Jun 07, 2017 7.854 7.875 7.755 7.791 53,063,336 -0.04(-0.45%)
Jun 06, 2017 7.875 7.882 7.777 7.826 63,293,768 -0.09(-1.16%)
Jun 05, 2017 7.995 7.995 7.900 7.917 60,472,492 -0.07(-0.88%)
Jun 02, 2017 8.037 8.044 7.910 7.988 65,256,456 -0.04(-0.53%)
Jun 01, 2017 7.917 8.121 7.812 8.030 108,991,936 +0.20(+2.61%)
May 31, 2017 7.826 7.833 7.741 7.826 51,716,952 +0.03(+0.36%)
May 30, 2017 7.741 7.826 7.734 7.798 51,269,844 +0.11(+1.37%)
May 26, 2017 7.636 7.703 7.608 7.692 40,036,960 +0.05(+0.64%)
May 25, 2017 7.713 7.720 7.572 7.643 65,729,844 -0.07(-0.91%)
May 24, 2017 7.784 7.784 7.650 7.713 66,400,744 -0.06(-0.81%)
May 23, 2017 7.854 7.857 7.720 7.777 57,987,900 -0.04(-0.45%)
May 22, 2017 7.819 7.833 7.727 7.812 104,171,008 +0.16(+2.12%)
May 19, 2017 7.608 7.699 7.594 7.650 46,083,388 +0.06(+0.74%)
May 18, 2017 7.551 7.615 7.530 7.594 53,839,648 +0.02(+0.28%)
May 17, 2017 7.699 7.706 7.509 7.572 77,649,536 -0.13(-1.65%)
May 16, 2017 7.784 7.791 7.671 7.699 59,858,796 +0.00(+0.00%)
May 15, 2017 7.713 7.762 7.685 7.699 38,873,128 +0.01(+0.18%)
May 12, 2017 7.741 7.762 7.671 7.685 48,687,372 -0.06(-0.82%)
May 11, 2017 7.770 7.791 7.720 7.748 41,598,192 -0.02(-0.27%)
May 10, 2017 7.854 7.882 7.762 7.770 49,715,104 -0.08(-1.08%)
May 09, 2017 7.840 7.921 7.812 7.854 62,720,572 +0.02(+0.27%)
May 08, 2017 7.868 7.910 7.805 7.833 50,530,300 -0.01(-0.09%)
May 05, 2017 7.748 7.854 7.727 7.840 41,102,020 +0.10(+1.27%)
May 04, 2017 7.805 7.819 7.713 7.741 49,218,628 -0.05(-0.63%)
May 03, 2017 7.685 7.805 7.678 7.791 81,400,360 +0.11(+1.37%)
May 02, 2017 7.952 8.002 7.671 7.685 141,377,104 -0.35(-4.38%)
May 01, 2017 8.086 8.121 8.023 8.037 45,636,836 -0.04(-0.44%)
Apr 28, 2017 8.100 8.100 8.023 8.072 58,848,304 +0.00(+0.00%)
Apr 27, 2017 8.206 8.220 7.981 8.072 71,331,864 -0.09(-1.12%)
Apr 26, 2017 8.072 8.234 8.058 8.164 73,440,648 +0.08(+1.05%)
Apr 25, 2017 8.072 8.093 8.044 8.079 50,951,272 +0.04(+0.44%)
Apr 24, 2017 8.079 8.093 7.995 8.044 58,359,752 +0.06(+0.79%)
Apr 21, 2017 8.065 8.079 7.967 7.981 37,052,612 -0.09(-1.13%)
Apr 20, 2017 7.917 8.093 7.910 8.072 71,029,920 +0.20(+2.50%)
Apr 19, 2017 7.875 7.938 7.861 7.875 53,317,648 +0.04(+0.45%)
Apr 18, 2017 7.847 7.868 7.798 7.840 50,664,612 +0.01(+0.09%)
Apr 17, 2017 7.791 7.847 7.736 7.833 64,406,528 +0.12(+1.53%)
Apr 13, 2017 7.791 7.812 7.715 7.715 47,220,308 -0.08(-1.07%)
Apr 12, 2017 7.826 7.843 7.777 7.798 81,457,320 -0.03(-0.44%)
Apr 11, 2017 7.826 7.833 7.756 7.833 52,368,828 +0.02(+0.27%)
Apr 10, 2017 7.819 7.881 7.805 7.812 37,234,320 +0.01(+0.18%)
Apr 07, 2017 7.819 7.854 7.784 7.798 41,582,376 -0.03(-0.35%)
Apr 06, 2017 7.826 7.888 7.791 7.826 52,080,004 +0.01(+0.09%)
Apr 05, 2017 7.972 7.982 7.812 7.819 62,367,972 -0.08(-0.97%)
Apr 04, 2017 7.902 7.972 7.833 7.895 57,698,984 -0.05(-0.61%)
Apr 03, 2017 8.083 8.083 7.833 7.944 94,562,384 -0.14(-1.72%)
Mar 31, 2017 8.097 8.111 8.055 8.083 38,475,548 -0.03(-0.34%)
Mar 30, 2017 8.104 8.152 8.062 8.111 40,331,204 +0.00(+0.00%)
Mar 29, 2017 8.145 8.166 8.083 8.111 51,547,672 +0.02(+0.26%)
Mar 28, 2017 7.993 8.194 7.972 8.090 83,036,896 +0.13(+1.66%)
Mar 27, 2017 7.993 8.020 7.923 7.958 83,086,272 -0.11(-1.38%)
Mar 24, 2017 8.097 8.170 8.020 8.069 63,036,116 -0.03(-0.43%)
Mar 23, 2017 8.034 8.159 7.986 8.104 102,541,904 -0.07(-0.85%)
Mar 22, 2017 8.215 8.069 8.173 102,396,616 +0.03(+0.43%)
Mar 21, 2017 8.541 8.555 8.125 8.138 146,239,440 -0.39(-4.56%)
Mar 20, 2017 8.666 8.673 8.506 8.527 65,260,044 -0.14(-1.60%)
Mar 17, 2017 8.847 8.847 8.649 8.666 79,102,696 -0.15(-1.73%)
Mar 16, 2017 8.784 8.833 8.743 8.819 41,691,656 +0.03(+0.40%)
Mar 15, 2017 8.722 8.784 8.694 8.784 49,377,292 +0.07(+0.80%)
Mar 14, 2017 8.687 8.722 8.645 8.715 38,808,296 +0.01(+0.08%)
Mar 13, 2017 8.722 8.770 8.680 8.708 32,566,544 +0.01(+0.08%)
Mar 10, 2017 8.715 8.770 8.659 8.701 50,210,148 +0.02(+0.24%)
Mar 09, 2017 8.708 8.708 8.611 8.680 41,970,812 -0.02(-0.24%)
Mar 08, 2017 8.680 8.777 8.652 8.701 39,345,668 +0.05(+0.56%)
Mar 07, 2017 8.687 8.697 8.624 8.652 37,262,040 -0.04(-0.48%)
Mar 06, 2017 8.736 8.749 8.680 8.694 41,402,460 -0.09(-1.03%)
Mar 03, 2017 8.791 8.826 8.701 8.784 43,913,332 -0.01(-0.08%)
Mar 02, 2017 8.833 8.850 8.736 8.791 47,839,336 -0.02(-0.24%)
Mar 01, 2017 8.791 8.854 8.784 8.812 52,096,116 +0.11(+1.28%)
Feb 28, 2017 8.770 8.790 8.645 8.701 51,964,860 -0.09(-1.03%)
Feb 27, 2017 8.673 8.805 8.631 8.791 60,018,212 +0.13(+1.52%)
Feb 24, 2017 8.687 8.687 8.597 8.659 58,780,460 -0.06(-0.72%)
Feb 23, 2017 8.819 8.829 8.715 8.722 32,354,482 -0.08(-0.87%)
Feb 22, 2017 8.791 8.864 8.784 8.798 35,681,216 -0.01(-0.16%)
Feb 21, 2017 8.756 8.833 8.756 8.812 41,986,136 +0.08(+0.87%)
Feb 17, 2017 8.736 8.736 8.736 0 +0.03(+0.32%)
Feb 16, 2017 8.756 8.777 8.666 8.708 32,948,502 -0.06(-0.71%)
Feb 15, 2017 8.763 8.777 8.718 8.770 36,158,468 -0.01(-0.16%)
Feb 14, 2017 8.777 8.819 8.743 8.784 40,822,960 +0.06(+0.72%)
Feb 13, 2017 8.708 8.763 8.666 8.722 35,228,672 +0.03(+0.40%)
Feb 10, 2017 8.638 8.687 8.590 8.687 47,517,772 +0.09(+1.05%)
Feb 09, 2017 8.597 8.659 8.576 8.597 47,412,884 +0.00(+0.00%)
Feb 08, 2017 8.569 8.645 8.520 8.597 38,019,036 +0.03(+0.32%)
Feb 07, 2017 8.687 8.694 8.548 8.569 47,398,064 -0.12(-1.44%)
Feb 06, 2017 8.715 8.760 8.652 8.694 38,754,008 -0.03(-0.32%)
Feb 03, 2017 8.624 8.763 8.604 8.722 55,076,484 +0.19(+2.28%)
Feb 02, 2017 8.541 8.590 8.493 8.527 41,801,372 -0.03(-0.32%)
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.