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

Ford Motor (NY: F )

12.01 -0.03 (-0.25%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 18, 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 31, 2012 5.479 5.502 5.432 5.450 48,036,908 +0.02(+0.32%)
Aug 30, 2012 5.427 5.450 5.397 5.432 28,204,494 -0.01(-0.11%)
Aug 29, 2012 5.444 5.485 5.421 5.438 44,756,832 -0.04(-0.75%)
Aug 27, 2012 5.549 5.555 5.473 5.479 38,995,788 -0.06(-1.05%)
Aug 24, 2012 5.497 5.555 5.491 5.537 33,554,058 +0.02(+0.42%)
Aug 23, 2012 5.514 5.567 5.497 5.514 40,338,352 -0.02(-0.42%)
Aug 22, 2012 5.543 5.578 5.485 5.537 46,213,224 -0.02(-0.42%)
Aug 21, 2012 5.631 5.660 5.555 5.561 45,040,256 -0.06(-1.04%)
Aug 20, 2012 5.590 5.625 5.549 5.619 66,674,452 +0.00(+0.00%)
Aug 17, 2012 5.637 5.707 5.602 5.619 59,183,824 +0.02(+0.42%)
Aug 16, 2012 5.543 5.642 5.537 5.596 58,823,532 +0.06(+1.05%)
Aug 15, 2012 5.508 5.564 5.491 5.537 36,402,216 +0.03(+0.53%)
Aug 14, 2012 5.514 5.637 5.497 5.508 81,595,512 +0.02(+0.43%)
Aug 13, 2012 5.456 5.497 5.397 5.485 36,197,000 +0.03(+0.53%)
Aug 10, 2012 5.427 5.462 5.386 5.456 33,624,796 +0.01(+0.11%)
Aug 09, 2012 5.432 5.520 5.427 5.450 52,972,856 -0.01(-0.11%)
Aug 08, 2012 5.397 5.473 5.392 5.456 38,783,596 +0.02(+0.43%)
Aug 07, 2012 5.357 5.479 5.357 5.432 74,675,416 +0.09(+1.75%)
Aug 06, 2012 5.327 5.374 5.304 5.339 40,820,912 +0.04(+0.66%)
Aug 03, 2012 5.263 5.339 5.228 5.304 66,213,844 +0.10(+1.91%)
Aug 02, 2012 5.246 5.269 5.146 5.205 77,656,584 -0.07(-1.33%)
Aug 01, 2012 5.421 5.497 5.246 5.275 113,016,976 -0.09(-1.63%)
Jul 31, 2012 5.299 5.386 5.293 5.362 71,292,792 +0.08(+1.54%)
Jul 30, 2012 5.246 5.328 5.229 5.281 70,574,224 +0.06(+1.11%)
Jul 27, 2012 5.217 5.281 5.153 5.223 117,153,544 +0.02(+0.45%)
Jul 26, 2012 5.252 5.287 5.124 5.200 89,232,992 -0.01(-0.11%)
Jul 25, 2012 5.322 5.339 5.173 5.206 76,398,496 -0.05(-0.99%)
Jul 24, 2012 5.322 5.362 5.194 5.258 92,145,528 -0.06(-1.20%)
Jul 23, 2012 5.270 5.342 5.252 5.322 58,191,820 -0.02(-0.43%)
Jul 20, 2012 5.386 5.426 5.328 5.345 48,200,964 -0.08(-1.50%)
Jul 19, 2012 5.484 5.513 5.415 5.426 57,842,560 -0.02(-0.32%)
Jul 18, 2012 5.444 5.525 5.420 5.444 53,401,752 +0.02(+0.43%)
Jul 17, 2012 5.386 5.426 5.293 5.420 50,848,392 +0.05(+0.86%)
Jul 16, 2012 5.351 5.409 5.310 5.374 49,689,076 -0.01(-0.11%)
Jul 13, 2012 5.316 5.409 5.304 5.380 52,091,908 +0.08(+1.53%)
Jul 12, 2012 5.374 5.386 5.293 5.299 94,918,336 -0.12(-2.14%)
Jul 11, 2012 5.415 5.444 5.374 5.415 55,187,780 -0.01(-0.21%)
Jul 10, 2012 5.513 5.542 5.386 5.426 57,752,860 -0.06(-1.06%)
Jul 09, 2012 5.490 5.496 5.403 5.484 64,403,900 -0.03(-0.53%)
Jul 06, 2012 5.496 5.525 5.455 5.513 52,318,988 -0.04(-0.73%)
Jul 05, 2012 5.612 5.653 5.531 5.554 54,748,920 -0.02(-0.31%)
Jul 03, 2012 5.531 5.682 5.507 5.571 85,517,136 +0.12(+2.24%)
Jul 02, 2012 5.513 5.571 5.397 5.449 109,067,528 -0.12(-2.09%)
Jun 29, 2012 5.774 5.792 5.490 5.565 237,817,152 -0.29(-4.96%)
Jun 28, 2012 5.763 5.856 5.763 5.856 66,053,284 +0.04(+0.70%)
Jun 27, 2012 5.832 5.861 5.786 5.815 57,340,732 +0.01(+0.10%)
Jun 26, 2012 5.838 5.850 5.780 5.809 54,916,132 +0.00(+0.00%)
Jun 25, 2012 5.879 5.908 5.774 5.809 76,288,240 -0.10(-1.77%)
Jun 22, 2012 6.007 6.036 5.908 5.914 97,437,288 -0.05(-0.78%)
Jun 21, 2012 6.181 6.198 5.949 5.960 68,956,552 -0.22(-3.57%)
Jun 20, 2012 6.140 6.233 6.105 6.181 70,304,216 +0.05(+0.85%)
Jun 19, 2012 6.018 6.175 6.007 6.128 64,023,904 +0.13(+2.13%)
Jun 18, 2012 6.007 6.036 5.954 6.001 47,169,304 -0.01(-0.10%)
Jun 15, 2012 6.036 6.047 5.954 6.007 67,996,616 -0.03(-0.58%)
Jun 14, 2012 5.960 6.065 5.925 6.041 64,670,364 +0.06(+1.07%)
Jun 13, 2012 6.030 6.085 5.931 5.978 71,274,064 -0.12(-1.90%)
Jun 12, 2012 6.076 6.123 5.983 6.094 60,549,052 +0.03(+0.48%)
Jun 11, 2012 6.250 6.268 6.065 6.065 61,686,600 -0.12(-1.97%)
Jun 08, 2012 6.082 6.198 6.024 6.186 53,100,684 +0.06(+1.04%)
Jun 07, 2012 6.227 6.256 6.105 6.123 58,287,948 -0.01(-0.19%)
Jun 06, 2012 5.972 6.140 5.960 6.134 86,907,832 +0.22(+3.73%)
Jun 05, 2012 5.809 5.943 5.786 5.914 66,016,484 +0.09(+1.49%)
Jun 04, 2012 5.890 5.908 5.751 5.827 98,742,584 -0.05(-0.79%)
Jun 01, 2012 5.995 6.072 5.838 5.873 117,555,896 -0.26(-4.17%)
May 31, 2012 6.163 6.198 6.036 6.128 93,588,504 -0.06(-0.94%)
May 30, 2012 6.227 6.239 6.105 6.186 76,837,376 -0.10(-1.66%)
May 29, 2012 6.204 6.314 6.198 6.291 75,406,824 +0.14(+2.26%)
May 25, 2012 6.157 6.198 6.099 6.152 52,453,760 +0.01(+0.09%)
May 24, 2012 6.094 6.163 6.024 6.146 78,084,416 +0.10(+1.73%)
May 23, 2012 5.989 6.065 5.931 6.041 130,236,640 +0.13(+2.16%)
May 22, 2012 5.920 6.036 5.890 5.914 76,256,088 -0.01(-0.10%)
May 21, 2012 5.815 5.937 5.803 5.920 65,660,708 +0.11(+1.90%)
May 18, 2012 5.850 5.908 5.780 5.809 87,141,416 +0.00(+0.00%)
May 17, 2012 5.896 5.949 5.809 5.809 85,534,320 -0.09(-1.48%)
May 16, 2012 5.937 6.053 5.890 5.896 76,304,120 +0.01(+0.10%)
May 15, 2012 6.001 6.001 5.861 5.890 72,221,256 -0.10(-1.65%)
May 14, 2012 6.041 6.108 5.978 5.989 86,494,280 -0.15(-2.46%)
May 11, 2012 6.157 6.285 6.128 6.140 63,011,256 -0.08(-1.21%)
May 10, 2012 6.285 6.303 6.186 6.215 73,141,816 +0.01(+0.19%)
May 09, 2012 6.082 6.274 6.041 6.204 93,919,016 +0.05(+0.75%)
May 08, 2012 6.152 6.175 6.036 6.157 79,569,304 -0.03(-0.47%)
May 07, 2012 6.111 6.262 6.105 6.186 57,273,888 -0.01(-0.09%)
May 04, 2012 6.291 6.308 6.169 6.192 91,787,576 -0.15(-2.29%)
May 03, 2012 6.459 6.471 6.297 6.337 69,320,360 -0.10(-1.62%)
May 02, 2012 6.477 6.482 6.384 6.442 83,671,480 -0.08(-1.16%)
May 01, 2012 6.546 6.581 6.448 6.517 75,814,312 -0.03(-0.44%)
Apr 30, 2012 6.628 6.657 6.471 6.546 79,474,504 -0.16(-2.34%)
Apr 27, 2012 6.951 6.957 6.658 6.703 132,312,920 -0.16(-2.27%)
Apr 26, 2012 6.767 6.894 6.743 6.859 70,613,896 +0.08(+1.19%)
Apr 25, 2012 6.651 6.790 6.605 6.778 78,152,312 +0.20(+2.99%)
Apr 24, 2012 6.709 6.709 6.564 6.582 66,826,408 +0.02(+0.35%)
Apr 23, 2012 6.443 6.587 6.443 6.559 54,176,012 -0.03(-0.53%)
Apr 20, 2012 6.767 6.772 6.582 6.593 91,081,816 -0.14(-2.14%)
Apr 19, 2012 6.824 6.865 6.691 6.738 83,321,288 -0.08(-1.10%)
Apr 18, 2012 6.824 6.847 6.772 6.813 55,921,816 -0.07(-1.01%)
Apr 17, 2012 6.923 6.934 6.865 6.882 62,265,388 +0.02(+0.25%)
Apr 16, 2012 6.940 6.963 6.836 6.865 55,193,296 -0.02(-0.34%)
Apr 13, 2012 6.923 6.951 6.842 6.888 68,716,440 -0.09(-1.24%)
Apr 12, 2012 6.899 7.009 6.865 6.975 46,685,640 +0.09(+1.34%)
Apr 11, 2012 6.928 6.946 6.865 6.882 60,099,620 +0.07(+1.02%)
Apr 10, 2012 7.044 7.096 6.732 6.813 133,868,384 -0.25(-3.52%)
Apr 09, 2012 7.084 7.096 6.998 7.061 73,539,656 -0.14(-2.00%)
Apr 05, 2012 7.154 7.269 7.154 7.206 65,603,560 -0.02(-0.28%)
Apr 04, 2012 7.200 7.235 7.119 7.226 89,114,000 -0.08(-1.07%)
Apr 03, 2012 7.344 7.483 7.200 7.304 167,894,528 +0.01(+0.16%)
Apr 02, 2012 7.223 7.310 7.188 7.292 76,008,744 +0.08(+1.16%)
Mar 30, 2012 7.252 7.269 7.165 7.209 62,978,732 -0.01(-0.20%)
Mar 29, 2012 7.125 7.235 7.071 7.223 88,307,296 +0.10(+1.46%)
Mar 28, 2012 7.136 7.142 7.038 7.119 71,010,504 +0.00(+0.00%)
Mar 27, 2012 7.229 7.287 7.107 7.119 60,655,552 -0.09(-1.28%)
Mar 26, 2012 7.194 7.223 7.159 7.211 46,249,396 +0.09(+1.30%)
Mar 23, 2012 7.113 7.148 7.038 7.119 77,459,288 +0.00(+0.00%)
Mar 22, 2012 7.211 7.245 7.073 7.119 86,719,336 -0.14(-1.99%)
Mar 21, 2012 7.275 7.321 7.249 7.263 47,627,788 +0.02(+0.24%)
Mar 20, 2012 7.246 7.298 7.159 7.246 69,594,224 -0.05(-0.71%)
Mar 19, 2012 7.235 7.327 7.211 7.298 90,718,624 +0.07(+0.96%)
Mar 16, 2012 7.431 7.454 7.227 7.229 133,468,496 -0.23(-3.02%)
Mar 15, 2012 7.454 7.535 7.414 7.454 95,677,672 +0.01(+0.16%)
Mar 14, 2012 7.304 7.454 7.298 7.443 82,305,144 +0.10(+1.42%)
Mar 13, 2012 7.211 7.350 7.165 7.339 73,977,760 +0.16(+2.17%)
Mar 12, 2012 7.263 7.275 7.148 7.183 52,357,268 -0.09(-1.19%)
Mar 09, 2012 7.240 7.356 7.211 7.269 62,582,452 +0.07(+0.96%)
Mar 08, 2012 7.171 7.252 7.119 7.200 64,202,776 +0.13(+1.80%)
Mar 07, 2012 7.055 7.107 7.021 7.073 49,188,684 +0.09(+1.24%)
Mar 06, 2012 7.067 7.079 6.934 6.986 99,203,624 -0.21(-2.97%)
Mar 05, 2012 7.321 7.327 7.171 7.200 49,203,332 -0.15(-2.04%)
Mar 02, 2012 7.362 7.477 7.327 7.350 84,909,608 +0.03(+0.47%)
Mar 01, 2012 7.211 7.379 7.194 7.315 118,076,904 +0.16(+2.26%)
Feb 29, 2012 7.096 7.252 7.079 7.154 107,417,472 +0.08(+1.06%)
Feb 28, 2012 7.131 7.136 7.050 7.079 53,249,996 -0.03(-0.41%)
Feb 27, 2012 6.998 7.142 6.928 7.107 66,884,936 +0.04(+0.57%)
Feb 24, 2012 7.183 7.200 7.044 7.067 54,338,836 -0.10(-1.37%)
Feb 23, 2012 7.090 7.188 7.027 7.165 63,525,284 +0.07(+0.98%)
Feb 22, 2012 7.217 7.229 7.061 7.096 74,933,136 -0.14(-2.00%)
Feb 21, 2012 7.362 7.373 7.200 7.240 66,455,356 -0.13(-1.73%)
Feb 17, 2012 7.419 7.440 7.344 7.367 53,263,640 +0.01(+0.08%)
Feb 16, 2012 7.154 7.379 7.154 7.362 85,049,856 +0.21(+2.91%)
Feb 15, 2012 7.206 7.263 7.125 7.154 65,993,520 -0.06(-0.80%)
Feb 14, 2012 7.200 7.269 7.131 7.211 68,577,384 -0.03(-0.48%)
Feb 13, 2012 7.362 7.362 7.229 7.246 59,619,656 +0.06(+0.80%)
Feb 10, 2012 7.235 7.315 7.148 7.188 90,869,096 -0.14(-1.97%)
Feb 09, 2012 7.448 7.454 7.321 7.333 90,413,216 -0.09(-1.17%)
Feb 08, 2012 7.460 7.489 7.396 7.419 61,108,396 -0.02(-0.31%)
Feb 07, 2012 7.471 7.495 7.414 7.443 68,163,672 -0.05(-0.62%)
Feb 06, 2012 7.425 7.512 7.344 7.489 80,207,136 +0.10(+1.33%)
Feb 03, 2012 7.206 7.419 7.159 7.391 136,457,888 +0.31(+4.32%)
Feb 02, 2012 7.165 7.183 7.050 7.084 83,639,672 -0.04(-0.57%)
Feb 01, 2012 7.356 7.367 7.102 7.125 123,954,264 -0.05(-0.72%)
Jan 31, 2012 7.206 7.229 7.050 7.177 80,315,480 +0.08(+1.06%)
Jan 30, 2012 6.969 7.188 6.934 7.102 99,744,344 +0.05(+0.66%)
Jan 27, 2012 6.911 7.240 6.813 7.055 246,010,544 -0.31(-4.16%)
Jan 26, 2012 7.500 7.511 7.287 7.362 130,801,976 -0.08(-1.08%)
Jan 25, 2012 7.367 7.471 7.310 7.442 93,744,920 +0.06(+0.86%)
Jan 24, 2012 7.229 7.402 7.172 7.379 79,409,328 +0.09(+1.26%)
Jan 23, 2012 7.304 7.390 7.224 7.287 85,786,240 +0.04(+0.56%)
Jan 20, 2012 7.224 7.272 7.166 7.247 75,932,856 -0.01(-0.16%)
Jan 19, 2012 7.183 7.321 7.154 7.258 123,111,216 +0.16(+2.19%)
Jan 18, 2012 6.924 7.120 6.907 7.103 81,733,424 +0.19(+2.70%)
Jan 17, 2012 7.022 7.057 6.884 6.916 77,108,384 -0.01(-0.21%)
Jan 13, 2012 6.913 6.953 6.815 6.930 80,594,240 -0.06(-0.82%)
Jan 12, 2012 6.999 7.011 6.844 6.988 84,495,288 +0.04(+0.58%)
Jan 11, 2012 6.757 7.011 6.706 6.947 110,813,456 +0.16(+2.29%)
Jan 10, 2012 6.907 6.936 6.694 6.792 211,459,440 +0.00(+0.00%)
Jan 09, 2012 6.809 6.878 6.734 6.792 93,653,816 +0.05(+0.77%)
Jan 06, 2012 6.757 6.792 6.631 6.740 103,965,200 +0.07(+1.04%)
Jan 05, 2012 6.521 6.694 6.470 6.671 117,819,472 +0.17(+2.57%)
Jan 04, 2012 6.418 6.636 6.372 6.504 138,482,512 +0.31(+5.02%)
Dec 30, 2011 6.124 6.211 6.124 6.193 46,588,880 +0.05(+0.75%)
Dec 29, 2011 6.078 6.188 6.044 6.147 59,558,476 +0.09(+1.52%)
Dec 28, 2011 6.228 6.239 6.003 6.055 58,021,556 -0.17(-2.68%)
Dec 27, 2011 6.257 6.320 6.193 6.222 44,014,616 -0.08(-1.28%)
Dec 23, 2011 6.326 6.331 6.211 6.303 46,827,244 +0.17(+2.72%)
Dec 21, 2011 5.975 6.182 5.946 6.136 97,428,912 +0.19(+3.19%)
Dec 20, 2011 5.877 5.975 5.859 5.946 78,501,216 +0.18(+3.09%)
Dec 19, 2011 5.900 5.980 5.750 5.767 78,274,952 -0.13(-2.24%)
Dec 16, 2011 5.940 5.986 5.848 5.900 79,917,464 +0.00(+0.00%)
Dec 15, 2011 5.934 5.995 5.865 5.900 80,941,536 +0.06(+0.99%)
Dec 14, 2011 5.946 5.992 5.813 5.842 92,433,208 -0.19(-3.15%)
Dec 13, 2011 6.285 6.354 5.963 6.032 117,863,872 -0.21(-3.41%)
Dec 12, 2011 6.257 6.268 6.147 6.245 70,837,240 -0.10(-1.63%)
Dec 09, 2011 6.297 6.395 6.257 6.349 83,961,064 +0.16(+2.60%)
Dec 08, 2011 6.308 6.395 5.664 6.188 143,236,624 -0.19(-2.98%)
Dec 07, 2011 6.331 6.418 6.262 6.377 78,314,592 +0.02(+0.27%)
Dec 06, 2011 6.389 6.441 6.331 6.360 69,037,056 -0.03(-0.54%)
Dec 05, 2011 6.424 6.573 6.343 6.395 114,373,472 +0.12(+1.93%)
Dec 02, 2011 6.211 6.389 6.188 6.274 116,842,512 +0.18(+2.93%)
Dec 01, 2011 6.049 6.222 5.992 6.095 106,624,912 -0.01(-0.09%)
Nov 30, 2011 5.946 6.101 5.854 6.101 115,894,544 +0.35(+6.11%)
Nov 29, 2011 5.773 5.830 5.710 5.750 70,249,312 -0.01(-0.10%)
Nov 28, 2011 5.842 5.865 5.698 5.756 100,655,504 +0.14(+2.56%)
Nov 25, 2011 5.646 5.727 5.612 5.612 34,953,176 -0.05(-0.81%)
Nov 23, 2011 5.739 5.779 5.658 5.658 78,145,600 -0.15(-2.58%)
Nov 22, 2011 5.767 5.842 5.698 5.808 75,960,384 +0.02(+0.40%)
Nov 21, 2011 5.750 5.825 5.641 5.785 105,696,592 -0.03(-0.50%)
Nov 18, 2011 5.917 5.929 5.796 5.813 77,177,360 -0.04(-0.69%)
Nov 17, 2011 6.067 6.078 5.796 5.854 120,982,856 -0.22(-3.69%)
Nov 16, 2011 6.216 6.228 6.044 6.078 85,098,816 -0.18(-2.85%)
Nov 15, 2011 6.291 6.331 6.228 6.257 76,311,128 -0.09(-1.36%)
Nov 14, 2011 6.400 6.426 6.320 6.343 52,964,792 -0.07(-1.08%)
Nov 11, 2011 6.418 6.435 6.360 6.412 57,111,336 +0.09(+1.36%)
Nov 10, 2011 6.429 6.441 6.274 6.326 87,770,672 -0.03(-0.45%)
Nov 09, 2011 6.447 6.549 6.320 6.354 124,976,248 -0.33(-4.91%)
Nov 08, 2011 6.487 6.723 6.435 6.683 105,708,480 +0.22(+3.48%)
Nov 07, 2011 6.447 6.504 6.366 6.458 69,326,688 -0.03(-0.44%)
Nov 04, 2011 6.493 6.556 6.400 6.487 74,938,064 -0.03(-0.44%)
Nov 03, 2011 6.498 6.556 6.343 6.516 100,382,056 +0.10(+1.52%)
Nov 02, 2011 6.481 6.493 6.354 6.418 91,652,128 +0.04(+0.63%)
Nov 01, 2011 6.521 6.556 6.349 6.377 188,022,240 -0.35(-5.14%)
Oct 31, 2011 6.792 6.855 6.723 6.723 72,354,064 -0.18(-2.67%)
Oct 28, 2011 6.890 6.947 6.826 6.907 104,873,128 -0.05(-0.66%)
Oct 27, 2011 7.074 7.074 6.740 6.953 229,866,016 +0.12(+1.77%)
Oct 26, 2011 6.959 7.022 6.642 6.832 276,913,664 -0.32(-4.51%)
Oct 25, 2011 7.241 7.247 6.988 7.154 133,588,144 -0.05(-0.64%)
Oct 24, 2011 7.085 7.281 7.080 7.201 119,124,720 +0.14(+2.04%)
Oct 21, 2011 6.826 7.091 6.815 7.057 150,518,560 +0.32(+4.79%)
Oct 20, 2011 6.711 6.763 6.602 6.734 107,812,824 +0.08(+1.21%)
Oct 19, 2011 6.775 6.861 6.596 6.654 120,721,496 -0.13(-1.87%)
Oct 18, 2011 6.567 6.867 6.487 6.780 115,992,040 +0.22(+3.33%)
Oct 17, 2011 6.740 6.769 6.516 6.562 93,099,264 -0.09(-1.38%)
Oct 14, 2011 6.665 6.717 6.527 6.654 94,748,576 +0.13(+1.94%)
Oct 13, 2011 6.556 6.596 6.354 6.527 104,243,792 -0.02(-0.35%)
Oct 12, 2011 6.562 6.792 6.550 6.550 143,457,552 +0.08(+1.25%)
Oct 11, 2011 6.429 6.498 6.343 6.470 106,355,288 +0.02(+0.27%)
Oct 10, 2011 6.291 6.464 6.275 6.452 99,841,328 +0.30(+4.86%)
Oct 07, 2011 6.354 6.447 6.118 6.153 152,562,512 -0.17(-2.73%)
Oct 06, 2011 6.315 6.331 6.193 6.326 149,852,928 +0.25(+4.07%)
Oct 05, 2011 5.793 6.095 5.658 6.078 167,207,984 +0.28(+4.76%)
Oct 04, 2011 5.307 5.831 5.209 5.802 179,982,064 +0.41(+7.58%)
Oct 03, 2011 5.537 5.710 5.387 5.393 126,054,968 -0.17(-3.10%)
Sep 30, 2011 5.693 5.762 5.554 5.566 98,717,152 -0.19(-3.30%)
Sep 29, 2011 5.836 5.842 5.612 5.756 91,418,472 +0.04(+0.70%)
Sep 28, 2011 5.859 5.882 5.698 5.716 75,629,056 -0.11(-1.88%)
Sep 27, 2011 5.940 5.957 5.808 5.825 112,970,080 +0.02(+0.40%)
Sep 26, 2011 5.733 5.808 5.583 5.802 94,515,592 +0.13(+2.23%)
Sep 23, 2011 5.445 5.744 5.364 5.675 122,836,336 +0.14(+2.49%)
Sep 22, 2011 5.635 5.836 5.428 5.537 201,152,272 -0.20(-3.51%)
Sep 21, 2011 5.986 6.049 5.739 5.739 108,089,872 -0.26(-4.32%)
Sep 20, 2011 6.107 6.130 5.992 5.998 65,473,088 -0.07(-1.14%)
Sep 19, 2011 5.952 6.113 5.929 6.067 71,968,280 -0.05(-0.75%)
Sep 16, 2011 6.113 6.153 5.960 6.113 81,412,208 -0.01(-0.09%)
Sep 15, 2011 6.015 6.124 5.940 6.118 93,513,520 +0.18(+3.00%)
Sep 14, 2011 5.900 6.044 5.779 5.940 122,767,048 +0.09(+1.47%)
Sep 13, 2011 5.848 5.888 5.756 5.854 76,742,640 +0.03(+0.59%)
Sep 12, 2011 5.675 5.836 5.669 5.819 101,294,232 +0.03(+0.60%)
Sep 09, 2011 5.819 5.923 5.744 5.785 121,461,608 -0.17(-2.80%)
Sep 08, 2011 6.038 6.124 5.911 5.952 78,199,112 -0.13(-2.08%)
Sep 07, 2011 6.009 6.090 5.940 6.078 77,999,840 +0.20(+3.33%)
Sep 06, 2011 5.767 5.911 5.756 5.882 113,800,296 -0.12(-1.92%)
Sep 02, 2011 6.061 6.149 5.905 5.998 107,753,352 -0.25(-3.96%)
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.