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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2008 4.669 4.788 4.646 4.697 116,956,776 +0.08(+1.72%)
Apr 29, 2008 4.675 4.766 4.595 4.618 110,880,400 -0.05(-1.10%)
Apr 28, 2008 4.635 4.788 4.606 4.669 299,800,800 +0.40(+9.47%)
Apr 25, 2008 4.663 4.680 4.259 4.265 399,517,152 -0.51(-10.71%)
Apr 24, 2008 4.561 4.999 4.441 4.777 425,137,920 +0.51(+11.85%)
Apr 23, 2008 4.413 4.453 4.185 4.271 147,382,144 -0.08(-1.83%)
Apr 22, 2008 4.379 4.470 4.276 4.350 111,342,968 -0.05(-1.04%)
Apr 21, 2008 4.265 4.419 4.242 4.396 132,461,480 +0.16(+3.76%)
Apr 18, 2008 4.163 4.265 4.157 4.237 167,416,320 +0.11(+2.62%)
Apr 17, 2008 4.060 4.157 4.026 4.129 113,942,592 +0.04(+0.97%)
Apr 16, 2008 3.952 4.100 3.935 4.089 111,571,656 +0.18(+4.51%)
Apr 15, 2008 3.884 3.930 3.793 3.912 78,834,504 +0.06(+1.47%)
Apr 14, 2008 3.804 3.884 3.804 3.856 69,517,960 +0.05(+1.35%)
Apr 11, 2008 3.748 3.856 3.736 3.804 81,601,360 -0.03(-0.74%)
Apr 10, 2008 3.821 3.878 3.753 3.833 83,467,112 +0.01(+0.30%)
Apr 09, 2008 3.947 3.981 3.782 3.821 97,059,832 -0.11(-2.75%)
Apr 08, 2008 3.804 3.992 3.793 3.930 195,359,168 +0.10(+2.67%)
Apr 07, 2008 3.839 3.907 3.753 3.827 123,237,472 +0.14(+3.70%)
Apr 04, 2008 3.657 3.708 3.526 3.691 117,578,448 +0.02(+0.46%)
Apr 03, 2008 3.452 3.674 3.440 3.674 119,100,832 +0.19(+5.38%)
Apr 02, 2008 3.384 3.600 3.372 3.486 114,706,896 +0.09(+2.68%)
Apr 01, 2008 3.281 3.401 3.281 3.395 97,271,392 +0.14(+4.37%)
Mar 31, 2008 3.185 3.276 3.185 3.253 74,371,976 +0.07(+2.33%)
Mar 28, 2008 3.349 3.355 3.173 3.179 69,773,776 -0.18(-5.41%)
Mar 27, 2008 3.372 3.389 3.270 3.361 108,520,536 +0.02(+0.68%)
Mar 26, 2008 3.463 3.463 3.315 3.338 100,791,728 -0.07(-2.17%)
Mar 25, 2008 3.429 3.469 3.332 3.412 99,541,120 +0.02(+0.67%)
Mar 24, 2008 3.236 3.423 3.230 3.389 97,071,208 +0.19(+6.05%)
Mar 21, 2008 3.133 3.259 3.008 3.196 309,172,864 +0.00(+0.00%)
Mar 20, 2008 3.133 3.259 3.008 3.196 309,170,592 +0.10(+3.12%)
Mar 19, 2008 3.065 3.150 2.997 3.099 125,696,704 +0.09(+3.02%)
Mar 18, 2008 3.025 3.082 2.860 3.008 135,055,376 +0.10(+3.52%)
Mar 17, 2008 2.855 2.991 2.815 2.906 122,761,648 -0.10(-3.40%)
Mar 14, 2008 3.099 3.122 2.986 3.008 141,558,752 -0.06(-1.86%)
Mar 13, 2008 3.207 3.207 2.912 3.065 220,741,216 -0.18(-5.44%)
Mar 12, 2008 3.349 3.361 3.219 3.241 105,860,928 -0.11(-3.39%)
Mar 11, 2008 3.264 3.372 3.162 3.355 137,881,136 +0.17(+5.36%)
Mar 10, 2008 3.327 3.412 3.173 3.185 85,500,224 -0.10(-3.11%)
Mar 07, 2008 3.344 3.423 3.253 3.287 77,021,768 -0.09(-2.69%)
Mar 06, 2008 3.458 3.475 3.361 3.378 60,745,348 -0.10(-2.94%)
Mar 05, 2008 3.509 3.543 3.435 3.480 65,744,480 -0.01(-0.16%)
Mar 04, 2008 3.469 3.520 3.423 3.486 68,567,560 -0.03(-0.81%)
Mar 03, 2008 3.651 3.651 3.480 3.514 78,015,184 -0.20(-5.36%)
Feb 29, 2008 3.736 3.765 3.691 3.713 83,413,872 -0.05(-1.36%)
Feb 28, 2008 3.713 3.799 3.708 3.765 73,997,536 +0.01(+0.30%)
Feb 27, 2008 3.691 3.753 3.640 3.753 68,729,080 +0.05(+1.23%)
Feb 26, 2008 3.662 3.725 3.600 3.708 54,807,232 +0.03(+0.93%)
Feb 25, 2008 3.560 3.702 3.503 3.674 57,979,464 +0.12(+3.36%)
Feb 22, 2008 3.549 3.560 3.435 3.554 55,040,632 +0.01(+0.32%)
Feb 21, 2008 3.651 3.662 3.486 3.543 99,280,992 -0.10(-2.81%)
Feb 20, 2008 3.657 3.668 3.611 3.645 43,258,844 -0.04(-1.08%)
Feb 19, 2008 3.696 3.742 3.651 3.685 51,078,016 +0.02(+0.47%)
Feb 18, 2008 3.662 3.679 3.617 3.668 0 +0.00(+0.00%)
Feb 15, 2008 3.662 3.679 3.617 3.668 39,937,052 -0.01(-0.15%)
Feb 14, 2008 3.731 3.748 3.657 3.674 43,801,176 -0.07(-1.82%)
Feb 13, 2008 3.708 3.765 3.685 3.742 50,754,768 +0.07(+1.86%)
Feb 12, 2008 3.617 3.827 3.605 3.674 104,150,328 +0.04(+1.10%)
Feb 11, 2008 3.475 3.702 3.435 3.634 94,511,000 +0.18(+5.10%)
Feb 08, 2008 3.492 3.514 3.418 3.458 57,709,860 -0.05(-1.46%)
Feb 07, 2008 3.560 3.583 3.452 3.509 99,996,560 -0.08(-2.22%)
Feb 06, 2008 3.617 3.651 3.554 3.588 69,219,960 -0.07(-1.87%)
Feb 05, 2008 3.753 3.765 3.611 3.657 63,581,472 -0.14(-3.74%)
Feb 04, 2008 3.895 3.941 3.782 3.799 64,756,144 -0.10(-2.48%)
Feb 01, 2008 3.804 3.924 3.753 3.895 66,607,396 +0.12(+3.16%)
Jan 31, 2008 3.799 3.839 3.742 3.776 84,594,232 -0.06(-1.63%)
Jan 30, 2008 3.793 3.947 3.770 3.839 65,326,576 +0.03(+0.90%)
Jan 29, 2008 3.867 3.867 3.731 3.804 72,583,720 -0.01(-0.15%)
Jan 28, 2008 3.696 3.856 3.645 3.810 82,139,240 +0.07(+1.82%)
Jan 25, 2008 3.588 3.810 3.588 3.742 152,800,048 +0.18(+5.11%)
Jan 24, 2008 3.640 3.640 3.475 3.560 115,246,520 -0.02(-0.64%)
Jan 23, 2008 3.315 3.588 3.264 3.583 130,151,992 +0.21(+6.24%)
Jan 22, 2008 3.145 3.429 3.128 3.372 137,970,800 +0.01(+0.17%)
Jan 21, 2008 3.304 3.412 3.298 3.367 0 +0.00(+0.00%)
Jan 18, 2008 3.304 3.412 3.298 3.367 103,563,400 +0.09(+2.78%)
Jan 17, 2008 3.367 3.367 3.230 3.276 136,949,328 -0.06(-1.71%)
Jan 16, 2008 3.423 3.423 3.304 3.332 113,487,304 -0.06(-1.84%)
Jan 15, 2008 3.480 3.480 3.361 3.395 75,031,248 -0.12(-3.40%)
Jan 14, 2008 3.480 3.531 3.463 3.514 52,250,676 +0.07(+1.98%)
Jan 11, 2008 3.514 3.549 3.440 3.446 58,900,536 -0.11(-3.04%)
Jan 10, 2008 3.412 3.583 3.321 3.554 108,397,328 +0.10(+2.97%)
Jan 09, 2008 3.475 3.492 3.276 3.452 136,748,496 -0.02(-0.49%)
Jan 08, 2008 3.554 3.611 3.463 3.469 84,324,296 -0.03(-0.97%)
Jan 07, 2008 3.531 3.583 3.469 3.503 82,662,808 +0.02(+0.49%)
Jan 04, 2008 3.628 3.628 3.412 3.486 101,580,976 -0.18(-4.96%)
Jan 03, 2008 3.787 3.787 3.645 3.668 82,976,472 -0.09(-2.27%)
Jan 02, 2008 3.827 3.850 3.702 3.753 58,453,600 -0.07(-1.93%)
Jan 01, 2008 3.793 3.839 3.782 3.827 0 +0.00(+0.00%)
Dec 31, 2007 3.793 3.839 3.782 3.827 45,447,872 +0.02(+0.45%)
Dec 28, 2007 3.895 3.907 3.799 3.810 42,258,220 -0.08(-2.05%)
Dec 27, 2007 3.907 3.947 3.867 3.890 43,450,940 -0.03(-0.73%)
Dec 26, 2007 3.816 3.935 3.799 3.918 49,369,720 +0.08(+2.07%)
Dec 24, 2007 3.839 3.861 3.816 3.839 21,282,236 -0.02(-0.59%)
Dec 21, 2007 3.867 3.895 3.821 3.861 67,833,208 +0.00(+0.00%)
Dec 20, 2007 3.844 3.890 3.799 3.861 51,703,552 +0.02(+0.44%)
Dec 19, 2007 3.867 3.890 3.799 3.844 53,028,776 -0.03(-0.73%)
Dec 18, 2007 3.895 3.918 3.816 3.873 77,184,568 +0.01(+0.15%)
Dec 17, 2007 3.912 3.941 3.839 3.867 57,404,432 -0.05(-1.31%)
Dec 14, 2007 3.935 3.958 3.901 3.918 69,120,928 -0.06(-1.43%)
Dec 13, 2007 3.981 4.009 3.924 3.975 91,985,192 -0.04(-0.99%)
Dec 12, 2007 4.038 4.072 3.947 4.015 90,303,080 +0.05(+1.29%)
Dec 11, 2007 4.060 4.163 3.947 3.964 90,740,280 -0.10(-2.38%)
Dec 10, 2007 4.038 4.248 4.003 4.060 81,051,504 +0.05(+1.13%)
Dec 07, 2007 4.009 4.089 3.992 4.015 57,519,596 +0.00(+0.00%)
Dec 06, 2007 4.003 4.026 3.964 4.015 76,172,520 +0.05(+1.15%)
Dec 05, 2007 4.055 4.092 3.964 3.969 106,394,608 +0.01(+0.14%)
Dec 04, 2007 4.094 4.117 3.941 3.964 97,449,968 -0.16(-3.86%)
Dec 03, 2007 4.276 4.276 4.112 4.123 61,411,020 -0.15(-3.46%)
Nov 30, 2007 4.214 4.305 4.197 4.271 78,289,880 +0.13(+3.02%)
Nov 29, 2007 4.185 4.197 4.117 4.146 59,593,780 -0.04(-0.95%)
Nov 28, 2007 4.060 4.203 4.043 4.185 80,363,920 +0.16(+4.10%)
Nov 27, 2007 4.043 4.043 3.930 4.021 62,362,008 +0.02(+0.57%)
Nov 26, 2007 4.140 4.140 3.981 3.998 62,054,604 -0.09(-2.23%)
Nov 23, 2007 4.049 4.112 3.992 4.089 46,446,480 +0.14(+3.45%)
Nov 21, 2007 4.009 4.066 3.907 3.952 130,901,040 -0.16(-4.01%)
Nov 20, 2007 4.242 4.242 3.986 4.117 113,351,504 -0.06(-1.36%)
Nov 19, 2007 4.350 4.356 4.168 4.174 87,080,104 -0.20(-4.68%)
Nov 16, 2007 4.515 4.515 4.333 4.379 78,427,072 -0.05(-1.03%)
Nov 15, 2007 4.538 4.578 4.407 4.424 74,832,944 -0.11(-2.51%)
Nov 14, 2007 4.589 4.635 4.470 4.538 87,799,296 -0.01(-0.25%)
Nov 13, 2007 4.589 4.589 4.475 4.549 85,227,432 +0.07(+1.65%)
Nov 12, 2007 4.714 4.714 4.402 4.475 123,113,040 -0.19(-4.02%)
Nov 09, 2007 4.771 4.834 4.663 4.663 87,435,960 -0.16(-3.30%)
Nov 08, 2007 4.862 4.908 4.606 4.822 128,038,152 +0.14(+2.91%)
Nov 07, 2007 4.834 4.891 4.686 4.686 88,353,920 -0.22(-4.52%)
Nov 06, 2007 4.976 4.976 4.834 4.908 52,258,780 -0.02(-0.46%)
Nov 05, 2007 5.112 5.112 4.845 4.930 80,908,072 -0.16(-3.13%)
Nov 02, 2007 4.919 5.095 4.845 5.090 96,080,008 +0.26(+5.29%)
Nov 01, 2007 4.987 5.016 4.828 4.834 71,497,104 -0.21(-4.17%)
Oct 31, 2007 5.016 5.050 4.947 5.044 91,438,000 +0.04(+0.80%)
Oct 30, 2007 4.987 5.050 4.936 5.004 48,074,120 +0.02(+0.34%)
Oct 29, 2007 4.947 5.027 4.913 4.987 73,581,256 +0.06(+1.15%)
Oct 26, 2007 4.930 4.947 4.805 4.930 60,593,548 +0.04(+0.81%)
Oct 25, 2007 4.891 4.959 4.822 4.891 65,142,816 +0.01(+0.12%)
Oct 24, 2007 4.874 4.896 4.777 4.885 62,916,324 -0.03(-0.69%)
Oct 23, 2007 4.822 4.919 4.783 4.919 59,229,024 +0.18(+3.72%)
Oct 22, 2007 4.697 4.845 4.692 4.743 78,950,928 -0.02(-0.36%)
Oct 19, 2007 4.965 4.976 4.743 4.760 98,840,344 -0.22(-4.45%)
Oct 18, 2007 4.930 5.027 4.913 4.982 52,639,284 +0.04(+0.81%)
Oct 17, 2007 5.073 5.090 4.874 4.942 71,580,528 -0.05(-1.03%)
Oct 16, 2007 5.061 5.186 4.976 4.993 88,081,112 -0.12(-2.34%)
Oct 15, 2007 5.232 5.232 5.095 5.112 88,452,912 -0.12(-2.28%)
Oct 12, 2007 5.010 5.255 5.010 5.232 161,890,768 +0.25(+5.02%)
Oct 11, 2007 4.731 5.010 4.726 4.982 162,352,688 +0.30(+6.44%)
Oct 10, 2007 4.726 4.748 4.657 4.680 62,627,176 -0.05(-1.08%)
Oct 09, 2007 4.675 4.731 4.623 4.731 79,062,584 +0.07(+1.59%)
Oct 08, 2007 4.771 4.771 4.646 4.657 57,935,796 -0.10(-2.15%)
Oct 05, 2007 4.766 4.777 4.686 4.760 66,147,876 +0.06(+1.33%)
Oct 04, 2007 4.817 4.839 4.680 4.697 84,197,320 -0.10(-2.02%)
Oct 03, 2007 4.856 4.891 4.766 4.794 81,373,920 -0.08(-1.63%)
Oct 02, 2007 4.771 4.891 4.760 4.874 93,247,784 +0.19(+4.13%)
Oct 01, 2007 4.868 4.879 4.657 4.680 96,422,736 -0.15(-3.06%)
Sep 28, 2007 4.908 4.965 4.822 4.828 77,183,728 -0.08(-1.62%)
Sep 27, 2007 5.061 5.078 4.896 4.908 90,572,256 -0.14(-2.82%)
Sep 26, 2007 4.936 5.118 4.851 5.050 163,127,904 +0.31(+6.47%)
Sep 25, 2007 4.777 4.788 4.692 4.743 45,804,004 -0.08(-1.65%)
Sep 24, 2007 4.817 4.896 4.754 4.822 101,026,896 +0.14(+3.04%)
Sep 21, 2007 4.743 4.743 4.652 4.680 60,284,860 -0.01(-0.24%)
Sep 20, 2007 4.777 4.777 4.640 4.692 56,235,804 -0.09(-1.79%)
Sep 19, 2007 4.788 4.845 4.709 4.777 93,749,784 -0.01(-0.24%)
Sep 18, 2007 4.754 4.828 4.652 4.788 81,342,432 +0.08(+1.69%)
Sep 17, 2007 4.601 4.766 4.601 4.709 95,172,992 +0.14(+3.11%)
Sep 14, 2007 4.453 4.601 4.407 4.566 73,730,376 +0.06(+1.39%)
Sep 13, 2007 4.345 4.527 4.333 4.504 119,106,560 +0.24(+5.60%)
Sep 12, 2007 4.293 4.362 4.265 4.265 69,082,856 -0.05(-1.06%)
Sep 11, 2007 4.293 4.379 4.282 4.311 67,697,240 +0.03(+0.80%)
Sep 10, 2007 4.322 4.333 4.265 4.276 58,627,756 +0.00(+0.00%)
Sep 07, 2007 4.350 4.379 4.265 4.276 77,765,184 -0.15(-3.34%)
Sep 06, 2007 4.436 4.453 4.345 4.424 51,349,620 +0.01(+0.13%)
Sep 05, 2007 4.493 4.532 4.396 4.419 37,364,508 -0.13(-2.75%)
Sep 04, 2007 4.424 4.566 4.413 4.544 58,876,752 +0.10(+2.30%)
Aug 31, 2007 4.436 4.475 4.367 4.441 55,674,932 +0.08(+1.83%)
Aug 30, 2007 4.339 4.419 4.311 4.362 49,890,092 -0.03(-0.65%)
Aug 29, 2007 4.322 4.419 4.282 4.390 52,770,464 +0.12(+2.80%)
Aug 28, 2007 4.407 4.436 4.271 4.271 56,646,836 -0.16(-3.72%)
Aug 27, 2007 4.498 4.498 4.436 4.436 27,104,600 -0.06(-1.27%)
Aug 24, 2007 4.396 4.504 4.328 4.493 56,769,052 +0.09(+1.94%)
Aug 23, 2007 4.464 4.498 4.350 4.407 68,668,272 -0.06(-1.27%)
Aug 22, 2007 4.549 4.549 4.424 4.464 92,467,408 -0.04(-0.88%)
Aug 21, 2007 4.549 4.549 4.493 4.504 38,014,964 -0.05(-1.00%)
Aug 20, 2007 4.487 4.549 4.436 4.549 51,415,740 +0.10(+2.17%)
Aug 17, 2007 4.504 4.538 4.311 4.453 80,978,440 +0.07(+1.69%)
Aug 16, 2007 4.504 4.555 4.259 4.379 139,389,024 -0.17(-3.75%)
Aug 15, 2007 4.612 4.697 4.544 4.549 82,041,608 -0.04(-0.87%)
Aug 14, 2007 4.760 4.805 4.578 4.589 81,567,352 -0.17(-3.58%)
Aug 13, 2007 4.766 4.794 4.703 4.760 56,935,928 +0.08(+1.70%)
Aug 10, 2007 4.743 4.777 4.629 4.680 75,993,528 -0.09(-1.79%)
Aug 09, 2007 4.885 4.959 4.743 4.766 100,651,504 -0.28(-5.52%)
Aug 08, 2007 4.777 5.044 4.760 5.044 157,697,168 +0.32(+6.87%)
Aug 07, 2007 4.640 4.748 4.595 4.720 67,430,992 +0.06(+1.34%)
Aug 06, 2007 4.618 4.726 4.555 4.657 73,770,824 +0.06(+1.24%)
Aug 03, 2007 4.675 4.777 4.595 4.601 73,761,856 -0.18(-3.69%)
Aug 02, 2007 4.805 4.839 4.709 4.777 65,292,884 -0.02(-0.36%)
Aug 01, 2007 4.822 4.862 4.720 4.794 88,289,896 -0.05(-0.94%)
Jul 31, 2007 5.073 5.101 4.839 4.839 162,935,472 -0.13(-2.63%)
Jul 30, 2007 4.737 4.976 4.692 4.970 157,469,968 +0.29(+6.20%)
Jul 27, 2007 4.652 4.760 4.595 4.680 182,108,592 +0.08(+1.73%)
Jul 26, 2007 4.612 4.737 4.493 4.601 288,004,096 +0.07(+1.51%)
Jul 25, 2007 4.731 4.731 4.521 4.532 213,621,088 -0.16(-3.51%)
Jul 24, 2007 4.777 4.788 4.697 4.697 71,054,624 -0.11(-2.36%)
Jul 23, 2007 4.811 4.851 4.748 4.811 61,796,516 +0.03(+0.71%)
Jul 20, 2007 4.902 4.908 4.743 4.777 95,863,720 -0.13(-2.67%)
Jul 19, 2007 4.976 4.976 4.862 4.908 64,042,612 +0.00(+0.00%)
Jul 18, 2007 4.936 4.942 4.839 4.908 86,561,584 -0.06(-1.15%)
Jul 17, 2007 5.050 5.078 4.953 4.965 58,254,432 -0.07(-1.47%)
Jul 16, 2007 5.124 5.141 5.027 5.038 50,706,196 -0.06(-1.23%)
Jul 13, 2007 5.107 5.124 5.027 5.101 66,326,508 +0.01(+0.11%)
Jul 12, 2007 5.078 5.147 5.044 5.095 83,863,960 +0.03(+0.67%)
Jul 11, 2007 5.175 5.198 5.010 5.061 122,211,584 -0.11(-2.09%)
Jul 10, 2007 5.220 5.289 5.164 5.169 95,873,464 +0.01(+0.11%)
Jul 09, 2007 5.209 5.255 5.158 5.164 93,242,864 -0.02(-0.33%)
Jul 06, 2007 5.238 5.249 5.164 5.181 68,056,936 -0.02(-0.44%)
Jul 05, 2007 5.317 5.323 5.152 5.203 108,979,744 -0.15(-2.87%)
Jul 03, 2007 5.357 5.391 5.266 5.357 148,024,096 -0.13(-2.28%)
Jul 02, 2007 5.431 5.482 5.363 5.482 45,978,232 +0.13(+2.34%)
Jun 29, 2007 5.437 5.516 5.306 5.357 88,470,856 -0.04(-0.74%)
Jun 28, 2007 5.311 5.488 5.300 5.397 128,925,832 +0.12(+2.26%)
Jun 27, 2007 5.095 5.300 5.038 5.277 88,744,344 +0.18(+3.57%)
Jun 26, 2007 5.158 5.203 5.090 5.095 59,017,804 -0.04(-0.78%)
Jun 25, 2007 5.232 5.374 5.107 5.135 97,395,792 -0.06(-1.10%)
Jun 22, 2007 5.044 5.249 4.993 5.192 141,794,000 +0.13(+2.47%)
Jun 21, 2007 5.038 5.067 4.999 5.067 69,394,472 +0.03(+0.56%)
Jun 20, 2007 4.953 5.050 4.908 5.038 85,361,424 +0.12(+2.43%)
Jun 19, 2007 4.993 4.999 4.913 4.919 61,564,048 -0.11(-2.26%)
Jun 18, 2007 5.073 5.078 4.965 5.033 70,983,472 -0.04(-0.78%)
Jun 15, 2007 4.982 5.101 4.936 5.073 106,865,936 +0.15(+3.00%)
Jun 14, 2007 4.879 4.947 4.879 4.925 67,733,640 +0.06(+1.17%)
Jun 13, 2007 4.771 4.885 4.754 4.868 62,647,264 +0.14(+2.88%)
Jun 12, 2007 4.771 4.828 4.731 4.731 54,812,048 -0.05(-0.95%)
Jun 11, 2007 4.771 4.788 4.720 4.777 44,629,380 +0.09(+1.94%)
Jun 08, 2007 4.612 4.720 4.584 4.686 57,319,420 +0.10(+2.23%)
Jun 07, 2007 4.714 4.754 4.578 4.584 72,151,176 -0.11(-2.42%)
Jun 06, 2007 4.703 4.731 4.663 4.697 62,188,832 -0.03(-0.60%)
Jun 05, 2007 4.709 4.771 4.703 4.726 105,361,392 +0.02(+0.48%)
Jun 04, 2007 4.743 4.777 4.680 4.703 36,017,940 -0.05(-0.96%)
Jun 01, 2007 4.748 4.800 4.703 4.748 63,209,176 +0.01(+0.12%)
May 31, 2007 4.834 4.862 4.697 4.743 57,171,636 -0.09(-1.88%)
May 30, 2007 4.777 4.856 4.731 4.834 57,259,532 +0.06(+1.19%)
May 29, 2007 4.851 4.885 4.766 4.777 46,362,636 -0.03(-0.59%)
May 25, 2007 4.868 4.885 4.783 4.805 53,531,980 -0.02(-0.47%)
May 24, 2007 4.982 5.016 4.822 4.828 88,532,152 -0.15(-3.08%)
May 23, 2007 4.947 5.016 4.936 4.982 59,361,816 +0.05(+0.92%)
May 22, 2007 4.993 5.021 4.930 4.936 47,803,180 -0.06(-1.14%)
May 21, 2007 4.959 5.078 4.936 4.993 63,041,612 +0.05(+1.04%)
May 18, 2007 5.038 5.038 4.936 4.942 27,113,984 -0.04(-0.80%)
May 17, 2007 4.970 5.044 4.942 4.982 44,959,052 +0.00(+0.00%)
May 16, 2007 5.095 5.090 4.965 4.982 55,867,168 -0.09(-1.68%)
May 15, 2007 4.959 5.107 4.953 5.067 117,453,352 +0.11(+2.30%)
May 14, 2007 4.908 5.101 4.845 4.953 143,444,624 +0.19(+4.06%)
May 11, 2007 4.697 4.788 4.697 4.760 44,590,148 +0.07(+1.58%)
May 10, 2007 4.754 4.788 4.663 4.686 46,952,524 -0.06(-1.32%)
May 09, 2007 4.766 4.822 4.720 4.748 110,378,808 -0.01(-0.24%)
May 08, 2007 4.635 4.777 4.635 4.760 105,707,488 +0.12(+2.57%)
May 07, 2007 4.657 4.675 4.635 4.640 21,928,980 -0.03(-0.73%)
May 04, 2007 4.663 4.675 4.612 4.675 39,750,840 +0.02(+0.37%)
May 03, 2007 4.618 4.680 4.618 4.657 35,029,696 +0.01(+0.24%)
May 02, 2007 4.595 4.663 4.589 4.646 47,252,356 +0.07(+1.49%)
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.