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

Ford Motor (NY: F )

12.12 -0.22 (-1.82%)
Streaming Delayed Price Updated: 2:57 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 (%)
Aug 31, 2006 4.692 4.817 4.692 4.760 50,066,288 +0.06(+1.21%)
Aug 30, 2006 4.703 4.731 4.652 4.703 66,167,196 +0.01(+0.12%)
Aug 29, 2006 4.584 4.714 4.538 4.697 60,098,716 +0.12(+2.61%)
Aug 28, 2006 4.606 4.606 4.532 4.578 38,344,676 +0.03(+0.62%)
Aug 25, 2006 4.532 4.606 4.470 4.549 68,696,056 +0.14(+3.09%)
Aug 24, 2006 4.589 4.618 4.384 4.413 82,065,528 +0.00(+0.00%)
Aug 23, 2006 4.328 4.470 4.311 4.413 89,140,560 +0.19(+4.58%)
Aug 22, 2006 4.237 4.254 4.157 4.220 83,982,608 -0.03(-0.67%)
Aug 21, 2006 4.424 4.424 4.248 4.248 123,151,312 -0.30(-6.63%)
Aug 18, 2006 4.652 4.652 4.447 4.549 83,580,624 -0.10(-2.08%)
Aug 17, 2006 4.697 4.788 4.555 4.646 78,360,784 -0.05(-1.09%)
Aug 16, 2006 4.521 4.714 4.510 4.697 104,536,672 +0.19(+4.29%)
Aug 15, 2006 4.515 4.527 4.390 4.504 52,488,408 +0.05(+1.15%)
Aug 14, 2006 4.293 4.453 4.293 4.453 74,156,280 +0.26(+6.24%)
Aug 11, 2006 4.220 4.362 4.174 4.191 68,515,104 -0.01(-0.27%)
Aug 10, 2006 4.168 4.225 4.055 4.203 47,208,600 +0.03(+0.82%)
Aug 09, 2006 4.259 4.265 4.163 4.168 57,490,376 -0.02(-0.54%)
Aug 08, 2006 4.100 4.237 4.094 4.191 83,009,296 +0.11(+2.79%)
Aug 07, 2006 4.049 4.089 3.986 4.077 47,613,224 +0.02(+0.56%)
Aug 04, 2006 3.924 4.055 3.907 4.055 60,128,256 +0.15(+3.94%)
Aug 03, 2006 3.850 3.969 3.827 3.901 50,697,932 -0.06(-1.44%)
Aug 02, 2006 3.861 3.958 3.804 3.958 74,951,456 +0.22(+5.78%)
Aug 01, 2006 3.799 3.799 3.679 3.742 39,866,456 -0.05(-1.35%)
Jul 31, 2006 3.890 3.901 3.742 3.793 44,501,612 -0.13(-3.19%)
Jul 28, 2006 3.918 3.924 3.833 3.918 29,660,120 +0.03(+0.88%)
Jul 27, 2006 3.878 3.930 3.850 3.884 55,482,380 +0.05(+1.19%)
Jul 26, 2006 3.839 3.924 3.787 3.839 67,677,544 +0.09(+2.43%)
Jul 25, 2006 3.617 3.810 3.617 3.748 68,415,224 +0.13(+3.62%)
Jul 24, 2006 3.577 3.645 3.600 3.617 31,787,694 +0.05(+1.27%)
Jul 21, 2006 3.520 3.628 3.446 3.571 64,948,928 +0.05(+1.45%)
Jul 20, 2006 3.594 3.600 3.509 3.520 67,169,352 -0.08(-2.21%)
Jul 19, 2006 3.668 3.696 3.560 3.600 80,206,120 -0.06(-1.71%)
Jul 18, 2006 3.645 3.696 3.640 3.662 32,704,736 +0.02(+0.47%)
Jul 17, 2006 3.628 3.702 3.622 3.645 60,340,680 +0.02(+0.47%)
Jul 14, 2006 3.725 3.736 3.571 3.628 47,879,104 -0.10(-2.74%)
Jul 13, 2006 3.884 3.912 3.725 3.731 63,555,516 -0.18(-4.65%)
Jul 12, 2006 3.918 3.941 3.895 3.912 35,765,352 +0.05(+1.18%)
Jul 11, 2006 3.912 3.935 3.839 3.867 36,825,536 -0.06(-1.45%)
Jul 10, 2006 3.895 3.969 3.867 3.924 47,728,756 +0.10(+2.53%)
Jul 07, 2006 3.770 3.873 3.742 3.827 38,298,956 +0.08(+2.12%)
Jul 06, 2006 3.765 3.787 3.742 3.748 26,771,304 -0.01(-0.30%)
Jul 05, 2006 3.804 3.821 3.753 3.759 29,319,856 -0.06(-1.49%)
Jul 03, 2006 3.969 3.969 3.793 3.816 33,500,268 -0.13(-3.17%)
Jun 30, 2006 3.821 3.952 3.782 3.941 113,691,088 +0.30(+8.28%)
Jun 29, 2006 3.622 3.662 3.509 3.640 70,689,280 +0.02(+0.63%)
Jun 28, 2006 3.731 3.731 3.605 3.617 44,559,112 -0.10(-2.75%)
Jun 27, 2006 3.753 3.787 3.708 3.719 31,585,646 -0.01(-0.15%)
Jun 26, 2006 3.713 3.748 3.696 3.725 26,310,586 +0.02(+0.46%)
Jun 23, 2006 3.657 3.782 3.651 3.708 41,237,712 +0.05(+1.40%)
Jun 22, 2006 3.679 3.742 3.645 3.657 46,453,688 +0.00(+0.00%)
Jun 21, 2006 3.657 3.691 3.628 3.657 73,002,544 +0.02(+0.47%)
Jun 20, 2006 3.844 3.844 3.640 3.640 98,105,768 -0.19(-5.04%)
Jun 19, 2006 3.821 3.895 3.799 3.833 25,850,042 +0.03(+0.75%)
Jun 16, 2006 3.850 3.856 3.787 3.804 23,337,892 -0.05(-1.33%)
Jun 15, 2006 3.804 3.861 3.765 3.856 28,637,570 +0.10(+2.57%)
Jun 14, 2006 3.804 3.816 3.696 3.759 44,985,540 -0.04(-1.05%)
Jun 13, 2006 3.867 3.878 3.782 3.799 28,638,624 -0.05(-1.33%)
Jun 12, 2006 3.895 3.969 3.827 3.850 36,267,748 +0.01(+0.15%)
Jun 09, 2006 3.821 3.878 3.799 3.844 33,793,404 +0.06(+1.50%)
Jun 08, 2006 3.873 3.878 3.748 3.787 62,181,624 -0.07(-1.91%)
Jun 07, 2006 3.924 3.935 3.856 3.861 31,858,384 -0.06(-1.59%)
Jun 06, 2006 3.958 3.992 3.895 3.924 36,710,004 -0.03(-0.72%)
Jun 05, 2006 4.003 4.026 3.947 3.952 32,359,372 -0.09(-2.11%)
Jun 02, 2006 4.117 4.117 4.003 4.038 33,769,312 -0.07(-1.80%)
Jun 01, 2006 4.100 4.123 3.998 4.112 38,974,036 +0.04(+0.98%)
May 31, 2006 3.986 4.072 3.986 4.072 30,097,628 +0.10(+2.58%)
May 30, 2006 4.146 4.146 3.969 3.969 47,527,412 -0.19(-4.51%)
May 26, 2006 4.112 4.225 4.112 4.157 50,580,292 +0.09(+2.24%)
May 25, 2006 3.975 4.140 3.958 4.066 64,904,088 +0.13(+3.17%)
May 24, 2006 3.935 3.981 3.895 3.941 37,802,012 +0.05(+1.17%)
May 23, 2006 3.958 3.958 3.873 3.895 46,892,428 -0.03(-0.72%)
May 22, 2006 3.981 3.981 3.873 3.924 51,620,248 -0.07(-1.85%)
May 19, 2006 3.969 4.009 3.918 3.998 26,695,690 +0.07(+1.88%)
May 18, 2006 3.935 3.986 3.924 3.924 28,116,710 -0.01(-0.14%)
May 17, 2006 3.992 4.009 3.924 3.930 34,711,500 -0.06(-1.57%)
May 16, 2006 4.055 4.060 3.969 3.992 32,322,796 -0.06(-1.54%)
May 15, 2006 4.055 4.089 4.009 4.055 37,502,724 +0.01(+0.28%)
May 12, 2006 4.060 4.089 4.009 4.043 43,775,888 -0.01(-0.14%)
May 11, 2006 4.032 4.066 4.003 4.049 34,511,036 +0.03(+0.85%)
May 10, 2006 4.066 4.180 4.003 4.015 75,544,592 -0.06(-1.53%)
May 09, 2006 4.003 4.094 3.998 4.077 56,005,524 +0.11(+2.87%)
May 08, 2006 3.964 4.038 3.941 3.964 44,808,992 +0.02(+0.58%)
May 05, 2006 3.924 3.952 3.905 3.941 26,374,066 +0.06(+1.46%)
May 04, 2006 3.890 3.895 3.861 3.884 33,469,318 +0.03(+0.74%)
May 03, 2006 3.947 3.952 3.839 3.856 58,328,816 -0.07(-1.88%)
May 02, 2006 3.981 3.998 3.924 3.930 58,167,916 +0.00(+0.00%)
May 01, 2006 4.026 4.032 3.918 3.930 49,928,424 -0.02(-0.58%)
Apr 28, 2006 4.060 4.066 3.947 3.952 63,778,664 -0.14(-3.47%)
Apr 27, 2006 4.123 4.123 4.060 4.094 39,460,780 -0.03(-0.69%)
Apr 26, 2006 4.021 4.123 3.998 4.123 66,943,384 +0.15(+3.87%)
Apr 25, 2006 3.981 4.003 3.952 3.969 64,840,432 +0.01(+0.29%)
Apr 24, 2006 4.163 4.163 3.930 3.958 146,928,480 -0.20(-4.92%)
Apr 21, 2006 4.413 4.527 4.146 4.163 92,180,600 -0.36(-7.92%)
Apr 20, 2006 4.356 4.532 4.350 4.521 106,428,784 +0.20(+4.61%)
Apr 19, 2006 4.237 4.333 4.231 4.322 30,813,324 +0.07(+1.74%)
Apr 18, 2006 4.174 4.254 4.151 4.248 32,047,420 +0.08(+1.91%)
Apr 17, 2006 4.203 4.259 4.157 4.168 20,540,340 -0.01(-0.27%)
Apr 13, 2006 4.140 4.203 4.123 4.180 32,914,872 +0.04(+0.96%)
Apr 12, 2006 4.129 4.197 4.083 4.140 60,816,524 +0.06(+1.53%)
Apr 11, 2006 4.288 4.288 4.055 4.077 75,253,040 -0.20(-4.65%)
Apr 10, 2006 4.328 4.350 4.265 4.276 24,207,630 -0.05(-1.05%)
Apr 07, 2006 4.379 4.407 4.299 4.322 24,322,458 -0.03(-0.65%)
Apr 06, 2006 4.316 4.362 4.293 4.350 40,262,464 +0.05(+1.06%)
Apr 05, 2006 4.367 4.384 4.242 4.305 60,777,836 -0.06(-1.43%)
Apr 04, 2006 4.379 4.447 4.356 4.367 43,150,928 -0.05(-1.16%)
Apr 03, 2006 4.578 4.578 4.402 4.419 53,701,048 -0.11(-2.39%)
Mar 31, 2006 4.646 4.680 4.515 4.527 34,896,316 -0.11(-2.45%)
Mar 30, 2006 4.709 4.714 4.629 4.640 26,420,490 -0.06(-1.21%)
Mar 29, 2006 4.612 4.709 4.595 4.697 41,149,612 +0.07(+1.60%)
Mar 28, 2006 4.595 4.675 4.572 4.623 30,323,414 +0.04(+0.87%)
Mar 27, 2006 4.601 4.652 4.578 4.584 32,790,724 -0.02(-0.37%)
Mar 24, 2006 4.572 4.692 4.527 4.601 26,712,220 +0.01(+0.12%)
Mar 23, 2006 4.635 4.635 4.510 4.595 31,604,988 -0.04(-0.86%)
Mar 22, 2006 4.606 4.640 4.589 4.635 42,406,920 +0.06(+1.24%)
Mar 21, 2006 4.521 4.578 4.487 4.578 42,250,064 +0.07(+1.51%)
Mar 20, 2006 4.464 4.515 4.441 4.510 21,584,520 +0.07(+1.54%)
Mar 17, 2006 4.510 4.521 4.436 4.441 33,788,480 -0.07(-1.51%)
Mar 16, 2006 4.464 4.510 4.407 4.510 43,669,152 +0.05(+1.02%)
Mar 15, 2006 4.424 4.470 4.396 4.464 19,738,654 +0.07(+1.55%)
Mar 14, 2006 4.436 4.447 4.379 4.396 26,167,270 -0.07(-1.65%)
Mar 13, 2006 4.464 4.493 4.436 4.470 33,997,036 +0.01(+0.26%)
Mar 10, 2006 4.441 4.475 4.424 4.458 27,966,362 +0.05(+1.16%)
Mar 09, 2006 4.322 4.430 4.305 4.407 51,062,288 +0.11(+2.65%)
Mar 08, 2006 4.350 4.367 4.276 4.293 35,157,800 -0.06(-1.31%)
Mar 07, 2006 4.407 4.419 4.322 4.350 31,985,346 -0.01(-0.13%)
Mar 06, 2006 4.333 4.413 4.328 4.356 28,490,034 +0.05(+1.19%)
Mar 03, 2006 4.356 4.384 4.203 4.305 68,604,608 -0.05(-1.17%)
Mar 02, 2006 4.527 4.532 4.350 4.356 57,919,092 -0.16(-3.65%)
Mar 01, 2006 4.549 4.561 4.470 4.521 54,079,120 -0.01(-0.25%)
Feb 28, 2006 4.595 4.640 4.527 4.532 41,759,276 -0.06(-1.36%)
Feb 27, 2006 4.635 4.669 4.595 4.595 23,414,034 -0.01(-0.25%)
Feb 24, 2006 4.669 4.669 4.584 4.606 21,707,614 -0.04(-0.86%)
Feb 23, 2006 4.720 4.720 4.635 4.646 27,493,684 -0.07(-1.57%)
Feb 22, 2006 4.783 4.800 4.709 4.720 24,461,202 -0.05(-1.07%)
Feb 21, 2006 4.805 4.811 4.726 4.771 18,130,534 -0.03(-0.71%)
Feb 17, 2006 4.794 4.828 4.788 4.805 19,968,838 +0.03(+0.72%)
Feb 16, 2006 4.788 4.834 4.726 4.771 30,624,290 +0.01(+0.12%)
Feb 15, 2006 4.720 4.773 4.703 4.766 16,246,684 +0.05(+0.96%)
Feb 14, 2006 4.680 4.731 4.646 4.720 20,041,286 +0.06(+1.22%)
Feb 13, 2006 4.748 4.748 4.646 4.663 16,632,140 -0.04(-0.85%)
Feb 10, 2006 4.743 4.743 4.635 4.703 21,975,076 -0.05(-1.08%)
Feb 09, 2006 4.675 4.794 4.669 4.754 27,228,858 +0.07(+1.58%)
Feb 08, 2006 4.595 4.686 4.561 4.680 33,688,600 +0.08(+1.73%)
Feb 07, 2006 4.652 4.652 4.578 4.601 24,856,330 -0.01(-0.25%)
Feb 06, 2006 4.697 4.720 4.578 4.612 26,201,736 -0.09(-1.82%)
Feb 03, 2006 4.760 4.788 4.680 4.697 32,231,180 -0.06(-1.31%)
Feb 02, 2006 4.930 4.936 4.697 4.760 41,562,856 -0.16(-3.35%)
Feb 01, 2006 4.851 4.947 4.805 4.925 55,053,136 +0.05(+0.93%)
Jan 31, 2006 4.942 4.947 4.868 4.879 24,716,180 -0.06(-1.15%)
Jan 30, 2006 4.925 5.004 4.874 4.936 40,140,428 +0.02(+0.35%)
Jan 27, 2006 4.936 5.010 4.845 4.919 54,020,560 -0.01(-0.23%)
Jan 26, 2006 4.908 4.976 4.777 4.930 63,008,280 +0.03(+0.58%)
Jan 25, 2006 4.777 4.908 4.714 4.902 56,971,452 +0.13(+2.62%)
Jan 24, 2006 4.766 4.788 4.635 4.777 55,686,888 +0.05(+0.96%)
Jan 23, 2006 4.760 4.885 4.703 4.731 115,449,208 +0.24(+5.32%)
Jan 20, 2006 4.720 4.720 4.464 4.493 71,850,224 -0.18(-3.89%)
Jan 19, 2006 4.663 4.760 4.640 4.675 34,323,584 +0.01(+0.12%)
Jan 18, 2006 4.726 4.731 4.640 4.669 31,346,668 -0.06(-1.20%)
Jan 17, 2006 4.862 4.879 4.657 4.726 34,894,736 -0.14(-2.81%)
Jan 13, 2006 4.868 4.913 4.794 4.862 43,412,588 -0.01(-0.12%)
Jan 12, 2006 5.038 5.044 4.834 4.868 54,015,464 -0.21(-4.14%)
Jan 11, 2006 5.010 5.095 4.987 5.078 53,663,768 +0.09(+1.82%)
Jan 10, 2006 4.936 5.067 4.851 4.987 49,127,620 +0.09(+1.74%)
Jan 09, 2006 4.919 5.038 4.891 4.902 50,921,608 +0.06(+1.17%)
Jan 06, 2006 4.720 4.925 4.703 4.845 71,079,656 +0.10(+2.04%)
Jan 05, 2006 4.578 4.777 4.566 4.748 56,232,364 +0.19(+4.24%)
Jan 04, 2006 4.453 4.595 4.447 4.555 62,646,388 +0.10(+2.30%)
Jan 03, 2006 4.390 4.453 4.356 4.453 29,723,600 +0.06(+1.42%)
Dec 30, 2005 4.407 4.487 4.345 4.390 35,797,708 -0.05(-1.15%)
Dec 29, 2005 4.441 4.464 4.396 4.441 29,745,230 -0.02(-0.38%)
Dec 28, 2005 4.487 4.493 4.424 4.458 21,210,494 -0.03(-0.63%)
Dec 27, 2005 4.498 4.527 4.481 4.487 18,162,362 -0.01(-0.13%)
Dec 23, 2005 4.510 4.549 4.493 4.493 20,358,516 -0.03(-0.63%)
Dec 22, 2005 4.572 4.635 4.498 4.521 36,807,952 -0.04(-0.87%)
Dec 21, 2005 4.578 4.692 4.549 4.561 29,846,518 -0.02(-0.37%)
Dec 20, 2005 4.640 4.692 4.578 4.578 20,867,768 -0.10(-2.19%)
Dec 19, 2005 4.720 4.783 4.606 4.680 40,600,092 -0.04(-0.84%)
Dec 16, 2005 4.652 4.726 4.629 4.720 56,155,168 +0.07(+1.59%)
Dec 15, 2005 4.646 4.760 4.629 4.646 34,586,124 +0.01(+0.12%)
Dec 14, 2005 4.623 4.675 4.595 4.640 29,707,422 +0.02(+0.37%)
Dec 13, 2005 4.623 4.657 4.584 4.623 23,768,716 -0.03(-0.73%)
Dec 12, 2005 4.652 4.714 4.635 4.657 21,579,596 +0.01(+0.12%)
Dec 09, 2005 4.646 4.703 4.623 4.652 17,898,942 +0.01(+0.12%)
Dec 08, 2005 4.635 4.692 4.595 4.646 19,357,594 -0.02(-0.37%)
Dec 07, 2005 4.663 4.714 4.612 4.663 34,102,192 +0.05(+1.11%)
Dec 06, 2005 4.601 4.640 4.584 4.612 20,444,504 +0.03(+0.62%)
Dec 05, 2005 4.606 4.612 4.544 4.584 30,298,094 -0.05(-1.10%)
Dec 02, 2005 4.623 4.663 4.555 4.635 23,429,860 +0.03(+0.62%)
Dec 01, 2005 4.686 4.720 4.527 4.606 52,747,780 -0.02(-0.37%)
Nov 30, 2005 4.812 4.845 4.601 4.623 45,561,616 -0.23(-4.69%)
Nov 29, 2005 4.754 4.874 4.783 4.851 30,223,006 +0.10(+2.03%)
Nov 28, 2005 4.800 4.839 4.737 4.754 30,313,744 +0.02(+0.48%)
Nov 25, 2005 4.805 4.805 4.720 4.731 18,083,934 -0.06(-1.30%)
Nov 23, 2005 4.652 4.851 4.640 4.794 28,903,978 +0.05(+1.08%)
Nov 22, 2005 4.561 4.754 4.561 4.743 28,872,502 +0.01(+0.24%)
Nov 21, 2005 4.834 4.851 4.640 4.731 46,977,888 -0.05(-0.95%)
Nov 18, 2005 4.441 4.788 4.441 4.777 66,190,408 +0.34(+7.69%)
Nov 17, 2005 4.379 4.470 4.305 4.436 42,587,340 +0.09(+1.96%)
Nov 16, 2005 4.447 4.470 4.311 4.350 31,369,704 -0.11(-2.42%)
Nov 15, 2005 4.521 4.538 4.447 4.458 22,509,476 -0.05(-1.13%)
Nov 14, 2005 4.555 4.578 4.493 4.510 20,663,610 -0.02(-0.50%)
Nov 11, 2005 4.453 4.578 4.453 4.532 35,389,216 +0.09(+1.92%)
Nov 10, 2005 4.566 4.572 4.413 4.447 45,486,176 -0.12(-2.62%)
Nov 09, 2005 4.703 4.680 4.549 4.566 28,767,696 -0.13(-2.78%)
Nov 08, 2005 4.748 4.817 4.680 4.697 13,350,131 -0.05(-0.96%)
Nov 07, 2005 4.720 4.771 4.692 4.743 13,488,347 +0.03(+0.60%)
Nov 04, 2005 4.805 4.828 4.669 4.714 17,455,456 -0.05(-1.07%)
Nov 03, 2005 4.692 4.771 4.663 4.766 24,772,100 +0.06(+1.33%)
Nov 02, 2005 4.663 4.731 4.640 4.703 16,456,293 +0.03(+0.61%)
Nov 01, 2005 4.737 4.805 4.652 4.675 29,299,810 -0.06(-1.20%)
Oct 31, 2005 4.578 4.794 4.572 4.731 51,276,996 +0.17(+3.74%)
Oct 28, 2005 4.595 4.675 4.538 4.561 39,526,020 -0.07(-1.47%)
Oct 27, 2005 4.834 4.834 4.623 4.629 28,552,636 -0.22(-4.46%)
Oct 26, 2005 4.908 4.913 4.834 4.845 31,155,524 -0.06(-1.27%)
Oct 25, 2005 4.908 4.925 4.834 4.908 25,282,232 +0.02(+0.35%)
Oct 24, 2005 4.788 4.913 4.743 4.891 33,993,872 +0.20(+4.24%)
Oct 21, 2005 4.794 4.811 4.640 4.692 27,529,030 -0.10(-2.02%)
Oct 20, 2005 4.817 4.868 4.754 4.788 30,008,824 -0.03(-0.59%)
Oct 19, 2005 4.805 4.856 4.697 4.817 41,383,668 +0.00(+0.00%)
Oct 18, 2005 4.896 4.902 4.743 4.817 51,497,332 -0.11(-2.19%)
Oct 17, 2005 5.203 5.260 4.913 4.925 49,069,236 +0.03(+0.58%)
Oct 14, 2005 4.976 5.056 4.891 4.896 55,263,624 -0.22(-4.23%)
Oct 13, 2005 4.919 5.118 4.919 5.112 36,736,028 +0.17(+3.45%)
Oct 12, 2005 4.976 5.027 4.896 4.942 47,389,196 -0.01(-0.23%)
Oct 11, 2005 5.027 5.090 4.947 4.953 35,205,632 -0.13(-2.46%)
Oct 10, 2005 5.232 5.232 5.050 5.078 35,239,572 -0.17(-3.25%)
Oct 07, 2005 5.300 5.328 5.203 5.249 22,926,586 -0.05(-0.97%)
Oct 06, 2005 5.385 5.402 5.266 5.300 20,892,738 -0.06(-1.06%)
Oct 05, 2005 5.545 5.550 5.346 5.357 24,339,868 -0.20(-3.68%)
Oct 04, 2005 5.624 5.630 5.550 5.562 21,384,582 -0.06(-1.11%)
Oct 03, 2005 5.687 5.687 5.590 5.624 15,233,277 +0.02(+0.30%)
Sep 30, 2005 5.601 5.681 5.584 5.607 13,901,588 +0.00(+0.00%)
Sep 29, 2005 5.687 5.710 5.579 5.607 16,926,684 -0.05(-0.90%)
Sep 28, 2005 5.636 5.692 5.607 5.658 13,939,746 +0.06(+1.02%)
Sep 27, 2005 5.664 5.670 5.596 5.601 14,336,985 -0.06(-1.10%)
Sep 26, 2005 5.573 5.670 5.573 5.664 22,382,690 +0.10(+1.74%)
Sep 23, 2005 5.567 5.596 5.528 5.567 15,400,156 +0.04(+0.72%)
Sep 22, 2005 5.493 5.596 5.482 5.528 18,729,644 +0.03(+0.62%)
Sep 21, 2005 5.528 5.584 5.431 5.493 27,461,152 -0.06(-1.02%)
Sep 20, 2005 5.522 5.613 5.522 5.550 20,427,272 +0.03(+0.52%)
Sep 19, 2005 5.619 5.641 5.510 5.522 17,016,718 -0.13(-2.22%)
Sep 16, 2005 5.630 5.653 5.550 5.647 22,820,198 +0.04(+0.71%)
Sep 15, 2005 5.664 5.681 5.539 5.607 14,312,366 -0.06(-1.00%)
Sep 14, 2005 5.658 5.710 5.624 5.664 21,554,450 +0.08(+1.43%)
Sep 13, 2005 5.738 5.738 5.562 5.584 19,634,376 -0.06(-1.01%)
Sep 12, 2005 5.636 5.710 5.607 5.641 12,529,805 +0.01(+0.20%)
Sep 09, 2005 5.641 5.681 5.607 5.630 12,068,031 -0.01(-0.20%)
Sep 08, 2005 5.801 5.801 5.613 5.641 17,997,416 -0.12(-2.07%)
Sep 07, 2005 5.624 5.783 5.619 5.761 31,567,356 +0.10(+1.71%)
Sep 06, 2005 5.607 5.698 5.573 5.664 26,801,198 +0.06(+1.01%)
Sep 02, 2005 5.567 5.624 5.516 5.607 17,148,076 +0.07(+1.34%)
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.