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

Ford Motor (NY: F )

10.98 +0.08 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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, 2021 10.76 10.85 10.68 10.76 51,064,856 -0.02(-0.15%)
Aug 30, 2021 11.03 11.04 10.76 10.78 51,562,632 -0.21(-1.95%)
Aug 27, 2021 10.65 11.04 10.63 10.99 69,714,624 +0.34(+3.18%)
Aug 26, 2021 10.83 10.88 10.58 10.66 69,560,008 -0.22(-2.05%)
Aug 25, 2021 10.84 10.97 10.76 10.88 61,926,888 +0.07(+0.69%)
Aug 24, 2021 10.58 10.85 10.54 10.80 64,834,552 +0.29(+2.75%)
Aug 23, 2021 10.50 10.61 10.30 10.52 78,110,512 +0.13(+1.27%)
Aug 20, 2021 10.42 10.47 10.23 10.38 64,906,456 -0.08(-0.79%)
Aug 19, 2021 10.57 10.67 10.38 10.47 83,448,304 -0.27(-2.54%)
Aug 18, 2021 10.70 10.91 10.66 10.74 61,661,088 +0.01(+0.08%)
Aug 17, 2021 11.00 11.01 10.58 10.73 90,230,040 -0.39(-3.49%)
Aug 16, 2021 11.15 11.20 11.00 11.12 46,862,220 -0.11(-0.96%)
Aug 13, 2021 11.47 11.52 11.18 11.23 54,619,908 -0.26(-2.23%)
Aug 12, 2021 11.50 11.61 11.39 11.48 46,699,704 -0.02(-0.22%)
Aug 11, 2021 11.45 11.52 11.29 11.51 51,742,344 +0.09(+0.80%)
Aug 10, 2021 11.37 11.49 11.28 11.42 38,850,996 +0.06(+0.51%)
Aug 09, 2021 11.33 11.42 11.19 11.36 46,843,020 -0.04(-0.36%)
Aug 06, 2021 11.42 11.49 11.34 11.40 53,811,496 +0.07(+0.66%)
Aug 05, 2021 11.18 11.42 11.11 11.33 73,152,976 +0.32(+2.93%)
Aug 04, 2021 11.44 11.51 10.99 11.00 98,633,408 -0.58(-4.99%)
Aug 03, 2021 11.54 11.63 11.27 11.58 64,361,812 +0.09(+0.79%)
Aug 02, 2021 11.58 11.84 11.47 11.49 78,209,248 -0.03(-0.29%)
Jul 30, 2021 11.75 11.81 11.46 11.52 90,740,552 -0.36(-3.06%)
Jul 29, 2021 11.99 12.22 11.81 11.89 134,967,824 +0.44(+3.82%)
Jul 28, 2021 11.45 11.56 11.21 11.45 84,895,920 +0.06(+0.51%)
Jul 27, 2021 11.51 11.53 11.28 11.39 50,719,200 -0.20(-1.71%)
Jul 26, 2021 11.48 11.63 11.46 11.59 52,945,964 +0.17(+1.52%)
Jul 23, 2021 11.54 11.60 11.34 11.42 45,915,108 -0.07(-0.65%)
Jul 22, 2021 11.63 11.68 11.38 11.49 48,832,084 -0.23(-1.97%)
Jul 21, 2021 11.61 11.85 11.59 11.72 65,059,220 +0.23(+2.01%)
Jul 20, 2021 11.04 11.53 10.97 11.49 85,521,928 +0.52(+4.74%)
Jul 19, 2021 10.95 11.00 10.57 10.97 120,897,416 -0.27(-2.42%)
Jul 16, 2021 11.66 11.68 11.22 11.24 58,188,016 -0.33(-2.85%)
Jul 15, 2021 11.69 11.81 11.52 11.57 55,293,480 -0.20(-1.68%)
Jul 14, 2021 11.92 12.09 11.73 11.77 47,168,096 -0.14(-1.18%)
Jul 13, 2021 11.98 12.08 11.81 11.91 54,868,792 -0.16(-1.30%)
Jul 12, 2021 11.86 12.18 11.76 12.07 59,519,716 +0.11(+0.90%)
Jul 09, 2021 11.93 12.04 11.79 11.96 79,876,128 +0.35(+2.99%)
Jul 08, 2021 11.53 11.75 11.35 11.61 75,737,440 -0.14(-1.19%)
Jul 07, 2021 11.90 11.94 11.58 11.75 88,239,672 -0.22(-1.86%)
Jul 06, 2021 12.28 12.29 11.89 11.98 89,505,208 -0.36(-2.88%)
Jul 02, 2021 12.36 12.42 12.25 12.33 53,053,948 +0.02(+0.13%)
Jul 01, 2021 12.32 12.37 12.26 12.32 61,827,508 +0.04(+0.34%)
Jun 30, 2021 12.35 12.48 12.23 12.28 87,327,864 -0.12(-1.00%)
Jun 29, 2021 12.43 12.56 12.29 12.40 82,493,560 +0.04(+0.33%)
Jun 28, 2021 12.56 12.56 12.25 12.36 96,163,880 -0.19(-1.51%)
Jun 25, 2021 12.59 12.82 12.54 12.55 135,409,936 -0.06(-0.46%)
Jun 24, 2021 12.84 12.85 12.51 12.61 96,607,232 -0.13(-1.04%)
Jun 23, 2021 12.51 12.83 12.42 12.74 114,868,424 +0.42(+3.42%)
Jun 22, 2021 12.41 12.48 12.24 12.32 79,170,960 +0.11(+0.88%)
Jun 21, 2021 12.09 12.31 12.02 12.21 76,665,032 +0.21(+1.79%)
Jun 18, 2021 12.01 12.20 11.93 11.99 92,391,792 -0.21(-1.69%)
Jun 17, 2021 12.64 12.72 12.04 12.20 153,254,576 -0.21(-1.66%)
Jun 16, 2021 12.47 12.63 12.29 12.41 83,617,408 +0.02(+0.13%)
Jun 15, 2021 12.32 12.52 12.19 12.39 75,682,648 +0.11(+0.87%)
Jun 14, 2021 12.58 12.64 12.24 12.28 99,932,824 -0.34(-2.68%)
Jun 11, 2021 12.64 12.75 12.53 12.62 61,272,232 +0.14(+1.13%)
Jun 10, 2021 12.88 13.04 12.46 12.48 94,462,288 -0.31(-2.39%)
Jun 09, 2021 12.89 12.90 12.71 12.79 72,717,000 -0.12(-0.96%)
Jun 08, 2021 13.02 13.05 12.66 12.91 113,556,528 -0.21(-1.57%)
Jun 07, 2021 13.22 13.38 12.93 13.12 109,991,488 -0.07(-0.56%)
Jun 04, 2021 13.49 13.59 13.05 13.19 183,752,800 -0.02(-0.13%)
Jun 03, 2021 12.51 13.27 12.38 13.21 216,833,920 +0.89(+7.24%)
Jun 02, 2021 12.31 12.41 12.13 12.32 93,765,224 +0.08(+0.68%)
Jun 01, 2021 12.16 12.25 11.94 12.23 107,716,560 +0.23(+1.93%)
May 28, 2021 12.40 12.43 11.90 12.00 184,137,056 -0.29(-2.35%)
May 27, 2021 11.88 12.43 11.66 12.29 337,228,704 +0.81(+7.05%)
May 26, 2021 10.87 11.52 10.82 11.48 275,045,568 +0.90(+8.51%)
May 25, 2021 10.85 11.09 10.57 10.58 137,083,680 -0.21(-1.91%)
May 24, 2021 11.05 11.05 10.67 10.79 134,754,944 -0.22(-2.03%)
May 21, 2021 10.49 11.13 10.38 11.01 244,127,264 +0.69(+6.73%)
May 20, 2021 10.34 10.48 10.16 10.32 128,498,152 +0.31(+3.14%)
May 19, 2021 9.937 10.09 9.789 10.00 84,886,136 -0.02(-0.25%)
May 18, 2021 10.15 10.35 10.02 10.03 87,616,432 -0.01(-0.08%)
May 17, 2021 9.764 10.06 9.739 10.04 63,154,628 +0.26(+2.62%)
May 14, 2021 9.623 9.805 9.599 9.780 59,008,284 +0.24(+2.51%)
May 13, 2021 9.384 9.648 9.376 9.541 68,467,280 +0.18(+1.94%)
May 12, 2021 9.533 9.648 9.318 9.359 67,213,728 -0.21(-2.16%)
May 11, 2021 9.458 9.714 9.433 9.566 68,814,872 -0.11(-1.11%)
May 10, 2021 9.731 9.855 9.665 9.673 62,513,368 -0.09(-0.93%)
May 07, 2021 9.623 9.772 9.516 9.764 50,270,716 +0.07(+0.68%)
May 06, 2021 9.541 9.714 9.483 9.698 60,513,924 +0.11(+1.12%)
May 05, 2021 9.500 9.615 9.417 9.590 78,348,048 +0.17(+1.75%)
May 04, 2021 9.524 9.541 9.276 9.425 85,898,168 -0.18(-1.89%)
May 03, 2021 9.549 9.648 9.442 9.607 74,987,768 +0.07(+0.78%)
Apr 30, 2021 9.384 9.533 9.359 9.533 109,904,984 +0.23(+2.49%)
Apr 29, 2021 9.838 9.838 9.202 9.301 278,597,152 -0.97(-9.41%)
Apr 28, 2021 10.41 10.41 10.23 10.27 81,973,976 -0.05(-0.48%)
Apr 27, 2021 10.15 10.33 10.14 10.32 50,757,336 +0.18(+1.79%)
Apr 26, 2021 10.14 10.28 10.10 10.14 49,415,848 +0.04(+0.41%)
Apr 23, 2021 9.888 10.11 9.805 10.09 62,828,216 +0.23(+2.35%)
Apr 22, 2021 9.962 10.04 9.772 9.863 88,404,984 +0.17(+1.79%)
Apr 21, 2021 9.384 9.698 9.235 9.690 60,069,808 +0.23(+2.45%)
Apr 20, 2021 9.962 9.962 9.376 9.458 100,629,744 -0.55(-5.45%)
Apr 19, 2021 10.09 10.12 9.929 10.00 47,273,168 -0.10(-0.98%)
Apr 16, 2021 10.18 10.21 10.07 10.10 40,110,192 -0.01(-0.08%)
Apr 15, 2021 10.16 10.18 10.02 10.11 46,204,856 +0.00(+0.00%)
Apr 14, 2021 10.08 10.32 10.08 10.11 60,332,980 +0.03(+0.33%)
Apr 13, 2021 10.23 10.28 9.995 10.08 62,342,108 -0.15(-1.45%)
Apr 12, 2021 10.33 10.37 10.18 10.23 48,904,424 -0.11(-1.04%)
Apr 09, 2021 10.32 10.42 10.23 10.33 49,095,904 +0.00(+0.00%)
Apr 08, 2021 10.47 10.54 10.27 10.33 63,671,564 -0.18(-1.73%)
Apr 07, 2021 10.63 10.68 10.46 10.52 51,139,344 -0.16(-1.47%)
Apr 06, 2021 10.49 10.73 10.44 10.67 81,629,752 +0.18(+1.73%)
Apr 05, 2021 10.23 10.56 10.19 10.49 99,607,632 +0.44(+4.35%)
Apr 01, 2021 10.12 10.15 9.929 10.05 74,944,392 -0.07(-0.65%)
Mar 31, 2021 10.29 10.36 10.09 10.12 73,148,984 -0.17(-1.69%)
Mar 30, 2021 10.04 10.31 10.00 10.29 60,226,580 +0.26(+2.55%)
Mar 29, 2021 10.08 10.21 9.962 10.04 54,129,568 -0.12(-1.22%)
Mar 26, 2021 10.27 10.32 9.962 10.16 59,609,140 -0.02(-0.16%)
Mar 25, 2021 9.863 10.20 9.681 10.18 65,589,840 +0.15(+1.48%)
Mar 24, 2021 10.21 10.35 10.01 10.03 65,943,096 -0.06(-0.57%)
Mar 23, 2021 10.38 10.47 10.01 10.09 88,212,144 -0.53(-4.98%)
Mar 22, 2021 10.61 10.68 10.33 10.61 98,424,776 +0.02(+0.16%)
Mar 19, 2021 10.61 10.70 10.37 10.60 110,024,472 +0.28(+2.72%)
Mar 18, 2021 10.49 10.75 10.28 10.32 92,838,880 -0.17(-1.58%)
Mar 17, 2021 10.19 10.49 10.09 10.48 132,237,872 +0.17(+1.60%)
Mar 16, 2021 10.79 10.86 10.27 10.32 151,719,600 -0.59(-5.38%)
Mar 15, 2021 11.06 11.25 10.78 10.90 78,840,192 -0.14(-1.27%)
Mar 12, 2021 10.56 11.09 10.55 11.04 105,514,904 +0.46(+4.37%)
Mar 11, 2021 10.69 10.79 10.53 10.58 68,173,600 -0.08(-0.77%)
Mar 10, 2021 10.51 10.72 10.42 10.66 75,085,576 +0.28(+2.70%)
Mar 09, 2021 10.54 10.54 10.23 10.38 74,426,048 -0.07(-0.63%)
Mar 08, 2021 10.23 10.64 10.16 10.45 104,143,936 +0.31(+3.10%)
Mar 05, 2021 9.962 10.15 9.640 10.14 96,055,000 +0.28(+2.85%)
Mar 04, 2021 10.10 10.29 9.607 9.855 106,578,768 -0.20(-1.97%)
Mar 03, 2021 10.42 10.42 10.03 10.05 96,897,160 -0.31(-3.03%)
Mar 02, 2021 9.946 10.57 9.863 10.37 126,685,328 +0.47(+4.76%)
Mar 01, 2021 9.805 9.979 9.731 9.896 51,955,408 +0.23(+2.39%)
Feb 26, 2021 9.822 9.896 9.533 9.665 84,274,520 -0.05(-0.51%)
Feb 25, 2021 10.09 10.24 9.681 9.714 90,909,232 -0.42(-4.16%)
Feb 24, 2021 9.640 10.24 9.615 10.14 114,992,232 +0.54(+5.59%)
Feb 23, 2021 9.574 9.623 9.194 9.599 88,154,624 -0.07(-0.68%)
Feb 22, 2021 9.508 9.863 9.500 9.665 75,201,432 +0.10(+1.04%)
Feb 19, 2021 9.516 9.574 9.466 9.566 58,853,372 +0.12(+1.31%)
Feb 18, 2021 9.392 9.483 9.334 9.442 45,649,828 -0.04(-0.44%)
Feb 17, 2021 9.590 9.590 9.392 9.483 60,068,072 -0.05(-0.52%)
Feb 16, 2021 9.500 9.665 9.400 9.533 58,532,560 +0.07(+0.79%)
Feb 12, 2021 9.433 9.599 9.392 9.458 53,751,468 +0.00(+0.00%)
Feb 11, 2021 9.632 9.698 9.343 9.458 67,361,336 -0.26(-2.64%)
Feb 10, 2021 9.913 9.929 9.524 9.714 92,156,256 -0.14(-1.43%)
Feb 09, 2021 9.533 9.946 9.491 9.855 123,426,160 +0.31(+3.20%)
Feb 08, 2021 9.516 9.566 9.343 9.549 91,526,736 +0.04(+0.43%)
Feb 05, 2021 9.747 9.830 9.334 9.508 137,283,280 +0.12(+1.23%)
Feb 04, 2021 9.417 9.599 9.227 9.392 128,307,208 +0.14(+1.52%)
Feb 03, 2021 9.020 9.384 8.954 9.252 99,839,216 +0.28(+3.13%)
Feb 02, 2021 9.202 9.252 8.847 8.971 97,053,432 +0.02(+0.28%)
Feb 01, 2021 8.797 9.450 8.558 8.946 189,724,144 +0.25(+2.85%)
Jan 29, 2021 8.723 8.950 8.632 8.698 89,493,736 -0.16(-1.77%)
Jan 28, 2021 8.946 9.128 8.847 8.855 93,505,568 -0.06(-0.65%)
Jan 27, 2021 9.103 9.227 8.839 8.913 100,001,912 -0.33(-3.57%)
Jan 26, 2021 9.343 9.524 9.186 9.243 79,997,296 -0.08(-0.89%)
Jan 25, 2021 9.491 9.516 8.987 9.326 143,625,696 -0.19(-2.00%)
Jan 22, 2021 9.632 9.656 9.367 9.516 158,425,616 -0.01(-0.09%)
Jan 21, 2021 9.318 10.04 9.186 9.524 341,730,176 +0.55(+6.17%)
Jan 20, 2021 8.450 8.979 8.417 8.971 149,374,496 +0.69(+8.38%)
Jan 19, 2021 8.310 8.434 8.236 8.277 95,040,656 +0.16(+1.93%)
Jan 15, 2021 8.293 8.302 8.112 8.120 121,040,576 -0.28(-3.34%)
Jan 14, 2021 8.104 8.426 8.087 8.401 136,128,112 +0.32(+3.99%)
Jan 13, 2021 8.186 8.194 7.963 8.079 108,234,000 +0.00(+0.00%)
Jan 12, 2021 7.682 8.112 7.674 8.079 150,773,968 +0.40(+5.16%)
Jan 11, 2021 7.327 7.699 7.286 7.682 116,191,928 +0.25(+3.33%)
Jan 08, 2021 7.517 7.550 7.344 7.434 71,620,968 -0.05(-0.66%)
Jan 07, 2021 7.385 7.500 7.335 7.484 93,223,688 +0.18(+2.49%)
Jan 06, 2021 7.261 7.385 7.170 7.302 87,788,624 +0.16(+2.20%)
Jan 05, 2021 6.997 7.203 6.988 7.145 84,823,408 +0.11(+1.53%)
Jan 04, 2021 7.277 7.302 6.964 7.038 102,805,296 -0.22(-3.07%)
Dec 31, 2020 7.261 7.261 7.261 46,513,652 -0.06(-0.79%)
Dec 30, 2020 7.294 7.368 7.277 7.319 46,513,652 +0.03(+0.45%)
Dec 29, 2020 7.377 7.377 7.253 7.286 45,396,980 -0.06(-0.79%)
Dec 28, 2020 7.368 7.418 7.319 7.344 46,016,060 +0.02(+0.34%)
Dec 24, 2020 7.443 7.451 7.269 7.319 33,807,988 -0.11(-1.45%)
Dec 23, 2020 7.286 7.459 7.269 7.426 65,414,952 +0.17(+2.28%)
Dec 22, 2020 7.418 7.426 7.228 7.261 71,475,792 -0.12(-1.57%)
Dec 21, 2020 7.327 7.443 7.261 7.377 77,307,824 -0.02(-0.22%)
Dec 18, 2020 7.509 7.509 7.360 7.393 95,351,528 -0.11(-1.43%)
Dec 17, 2020 7.509 7.542 7.434 7.500 59,611,584 +0.03(+0.44%)
Dec 16, 2020 7.575 7.583 7.410 7.467 66,739,616 -0.09(-1.20%)
Dec 15, 2020 7.459 7.558 7.385 7.558 84,267,104 +0.20(+2.69%)
Dec 14, 2020 7.542 7.583 7.335 7.360 92,935,904 -0.09(-1.22%)
Dec 11, 2020 7.591 7.591 7.443 7.451 88,903,448 -0.08(-1.10%)
Dec 10, 2020 7.690 7.699 7.517 7.534 100,686,168 -0.27(-3.49%)
Dec 09, 2020 7.690 7.839 7.674 7.806 73,541,528 +0.17(+2.16%)
Dec 08, 2020 7.591 7.707 7.575 7.641 68,088,008 +0.02(+0.33%)
Dec 07, 2020 7.690 7.707 7.558 7.616 70,504,008 -0.10(-1.28%)
Dec 04, 2020 7.649 7.798 7.633 7.715 59,047,064 +0.11(+1.41%)
Dec 03, 2020 7.649 7.699 7.558 7.608 60,838,108 +0.01(+0.11%)
Dec 02, 2020 7.567 7.633 7.500 7.600 58,312,296 -0.04(-0.54%)
Dec 01, 2020 7.567 7.765 7.567 7.641 83,370,040 +0.14(+1.87%)
Nov 30, 2020 7.624 7.624 7.418 7.500 94,254,512 -0.01(-0.11%)
Nov 27, 2020 7.534 7.550 7.459 7.509 33,719,492 +0.01(+0.11%)
Nov 25, 2020 7.600 7.641 7.434 7.500 115,269,584 -0.31(-3.92%)
Nov 24, 2020 7.558 7.847 7.550 7.806 120,201,016 +0.49(+6.66%)
Nov 23, 2020 7.286 7.418 7.253 7.319 86,411,352 +0.10(+1.37%)
Nov 20, 2020 7.277 7.286 7.170 7.220 69,032,848 -0.07(-0.91%)
Nov 19, 2020 7.335 7.335 7.220 7.286 68,366,664 +0.00(+0.00%)
Nov 18, 2020 7.286 7.476 7.253 7.286 93,956,096 +0.06(+0.80%)
Nov 17, 2020 7.154 7.310 7.129 7.228 56,547,416 -0.04(-0.57%)
Nov 16, 2020 7.220 7.310 7.112 7.269 102,614,880 +0.21(+3.04%)
Nov 13, 2020 6.798 7.079 6.798 7.054 96,283,072 +0.27(+4.02%)
Nov 12, 2020 6.823 6.848 6.691 6.782 98,144,744 -0.12(-1.68%)
Nov 11, 2020 7.104 7.104 6.848 6.897 91,503,840 -0.02(-0.36%)
Nov 10, 2020 6.798 7.096 6.757 6.922 105,568,816 +0.15(+2.20%)
Nov 09, 2020 6.699 6.922 6.674 6.774 133,673,952 +0.34(+5.26%)
Nov 06, 2020 6.617 6.625 6.402 6.435 61,633,608 -0.17(-2.50%)
Nov 05, 2020 6.410 6.600 6.369 6.600 74,275,088 +0.29(+4.58%)
Nov 04, 2020 6.493 6.501 6.303 6.311 81,329,352 -0.20(-3.05%)
Nov 03, 2020 6.410 6.551 6.385 6.509 78,728,976 +0.14(+2.20%)
Nov 02, 2020 6.468 6.493 6.344 6.369 72,493,384 -0.02(-0.26%)
Oct 30, 2020 6.484 6.534 6.286 6.385 96,111,536 -0.14(-2.15%)
Oct 29, 2020 6.749 6.807 6.484 6.526 143,998,432 +0.17(+2.60%)
Oct 28, 2020 6.344 6.509 6.303 6.361 100,074,392 -0.18(-2.78%)
Oct 27, 2020 6.617 6.683 6.526 6.542 77,575,712 -0.09(-1.37%)
Oct 26, 2020 6.633 6.666 6.559 6.633 75,149,944 -0.11(-1.59%)
Oct 23, 2020 6.856 6.897 6.683 6.741 75,357,808 -0.04(-0.61%)
Oct 22, 2020 6.551 6.790 6.517 6.782 89,355,640 +0.30(+4.59%)
Oct 21, 2020 6.418 6.509 6.385 6.484 62,886,428 +0.09(+1.42%)
Oct 20, 2020 6.294 6.484 6.261 6.394 76,783,808 +0.12(+1.98%)
Oct 19, 2020 6.344 6.377 6.253 6.270 47,126,548 -0.07(-1.04%)
Oct 16, 2020 6.369 6.402 6.286 6.336 57,514,340 +0.04(+0.66%)
Oct 15, 2020 6.129 6.294 6.088 6.294 59,710,100 +0.04(+0.66%)
Oct 14, 2020 6.385 6.402 6.237 6.253 69,947,208 -0.16(-2.45%)
Oct 13, 2020 6.460 6.509 6.303 6.410 90,185,600 +0.07(+1.17%)
Oct 12, 2020 6.080 6.493 6.055 6.336 118,093,208 +0.35(+5.79%)
Oct 09, 2020 6.080 6.146 5.972 5.989 61,713,144 -0.08(-1.36%)
Oct 08, 2020 6.022 6.071 5.948 6.071 65,974,432 +0.10(+1.66%)
Oct 07, 2020 5.873 5.989 5.832 5.972 61,306,512 +0.21(+3.58%)
Oct 06, 2020 5.832 5.989 5.749 5.766 94,636,360 -0.03(-0.57%)
Oct 05, 2020 5.741 5.824 5.741 5.799 51,240,816 +0.11(+1.89%)
Oct 02, 2020 5.468 5.724 5.452 5.691 73,601,848 +0.12(+2.07%)
Oct 01, 2020 5.543 5.592 5.477 5.576 70,567,696 +0.07(+1.35%)
Sep 30, 2020 5.460 5.576 5.444 5.501 67,621,768 +0.05(+0.91%)
Sep 29, 2020 5.526 5.535 5.402 5.452 47,201,040 -0.07(-1.35%)
Sep 28, 2020 5.444 5.592 5.435 5.526 57,577,600 +0.15(+2.77%)
Sep 25, 2020 5.460 5.540 5.369 5.378 65,083,424 -0.12(-2.25%)
Sep 24, 2020 5.452 5.584 5.295 5.501 72,397,000 +0.02(+0.30%)
Sep 23, 2020 5.625 5.724 5.477 5.485 63,632,092 -0.12(-2.06%)
Sep 22, 2020 5.691 5.774 5.592 5.601 67,563,992 -0.07(-1.31%)
Sep 21, 2020 5.857 5.857 5.625 5.675 88,092,840 -0.30(-4.98%)
Sep 18, 2020 6.038 6.113 5.964 5.972 87,076,784 -0.04(-0.69%)
Sep 17, 2020 5.815 6.063 5.766 6.014 102,668,480 +0.21(+3.70%)
Sep 16, 2020 5.824 5.881 5.774 5.799 55,991,224 -0.02(-0.28%)
Sep 15, 2020 5.914 5.931 5.782 5.815 78,914,272 -0.07(-1.26%)
Sep 14, 2020 5.791 5.931 5.766 5.890 71,058,176 +0.11(+1.86%)
Sep 11, 2020 5.733 5.782 5.658 5.782 66,679,828 +0.07(+1.30%)
Sep 10, 2020 5.774 5.807 5.675 5.708 83,798,608 -0.05(-0.86%)
Sep 09, 2020 5.840 5.865 5.724 5.758 68,395,960 -0.05(-0.85%)
Sep 08, 2020 5.642 5.923 5.625 5.807 102,499,112 +0.11(+1.88%)
Sep 04, 2020 5.667 5.741 5.576 5.700 84,762,392 +0.07(+1.17%)
Sep 03, 2020 5.716 5.857 5.584 5.634 94,490,752 -0.11(-1.87%)
Sep 02, 2020 5.625 5.758 5.592 5.741 71,422,848 +0.10(+1.76%)
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.