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

Ford Motor (NY: F )

12.87 -0.08 (-0.62%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 25, 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 (%)
Jun 30, 2004 9.192 9.192 8.939 9.008 13,141,457 -0.13(-1.39%)
Jun 29, 2004 9.002 9.169 8.910 9.134 18,472,920 +0.13(+1.41%)
Jun 28, 2004 9.209 9.267 8.939 9.008 19,720,352 -0.12(-1.26%)
Jun 25, 2004 9.296 9.353 9.123 9.123 17,848,336 -0.17(-1.86%)
Jun 24, 2004 9.417 9.463 9.284 9.296 24,779,570 -0.12(-1.28%)
Jun 23, 2004 9.209 9.486 9.186 9.417 29,140,366 +0.21(+2.25%)
Jun 22, 2004 9.008 9.209 8.979 9.209 20,671,388 +0.20(+2.24%)
Jun 21, 2004 9.181 9.209 8.985 9.008 11,888,467 -0.14(-1.51%)
Jun 18, 2004 9.002 9.186 8.950 9.146 19,186,110 +0.14(+1.60%)
Jun 17, 2004 9.065 9.065 8.870 9.002 16,964,712 +0.01(+0.06%)
Jun 16, 2004 8.899 9.158 8.789 8.996 18,226,040 +0.13(+1.43%)
Jun 15, 2004 8.795 8.939 8.795 8.870 11,849,376 +0.11(+1.25%)
Jun 14, 2004 8.945 8.945 8.737 8.760 12,889,018 -0.21(-2.31%)
Jun 10, 2004 8.945 9.008 8.904 8.968 14,429,716 +0.10(+1.17%)
Jun 09, 2004 8.835 8.950 8.737 8.864 12,482,995 -0.01(-0.13%)
Jun 08, 2004 8.749 8.910 8.709 8.875 16,650,942 +0.13(+1.45%)
Jun 07, 2004 8.622 8.795 8.605 8.749 21,577,426 +0.17(+1.95%)
Jun 04, 2004 8.501 8.634 8.501 8.582 9,671,758 +0.09(+1.08%)
Jun 03, 2004 8.565 8.634 8.438 8.490 14,332,250 -0.08(-0.94%)
Jun 02, 2004 8.749 8.749 8.501 8.570 18,673,240 -0.09(-1.00%)
Jun 01, 2004 8.553 8.686 8.467 8.657 15,609,390 +0.11(+1.28%)
May 28, 2004 8.651 8.651 8.507 8.547 16,910,332 -0.11(-1.26%)
May 27, 2004 8.749 8.835 8.593 8.657 15,678,363 +0.01(+0.13%)
May 26, 2004 8.450 8.714 8.444 8.645 20,838,002 +0.20(+2.32%)
May 25, 2004 8.231 8.519 8.150 8.450 18,731,788 +0.22(+2.73%)
May 24, 2004 8.329 8.427 8.202 8.225 13,193,057 +0.03(+0.35%)
May 21, 2004 8.225 8.248 8.070 8.196 18,959,384 +0.03(+0.42%)
May 20, 2004 8.104 8.196 8.001 8.162 25,101,678 +0.06(+0.71%)
May 19, 2004 8.455 8.565 8.087 8.104 27,373,462 -0.21(-2.56%)
May 18, 2004 8.242 8.369 8.173 8.317 16,078,132 +0.10(+1.26%)
May 17, 2004 8.191 8.346 8.121 8.214 19,604,816 -0.25(-2.93%)
May 14, 2004 8.334 8.496 8.254 8.461 17,878,046 +0.17(+2.01%)
May 13, 2004 8.260 8.340 8.168 8.294 15,013,993 -0.05(-0.55%)
May 12, 2004 8.231 8.340 8.012 8.340 17,607,190 +0.06(+0.77%)
May 11, 2004 8.064 8.369 8.064 8.277 19,162,830 +0.21(+2.64%)
May 10, 2004 8.202 8.202 7.995 8.064 27,826,914 -0.22(-2.71%)
May 07, 2004 8.432 8.496 8.179 8.288 30,164,892 -0.28(-3.29%)
May 06, 2004 8.634 8.634 8.450 8.570 19,410,926 -0.13(-1.52%)
May 05, 2004 8.812 8.864 8.651 8.703 18,548,844 -0.17(-1.88%)
May 04, 2004 8.720 9.008 8.663 8.870 16,710,187 +0.08(+0.92%)
May 03, 2004 8.749 8.881 8.576 8.789 25,888,706 -0.05(-0.59%)
Apr 30, 2004 8.904 9.002 8.806 8.841 18,680,016 -0.01(-0.06%)
Apr 29, 2004 8.950 9.111 8.732 8.847 19,460,094 -0.07(-0.84%)
Apr 28, 2004 9.175 9.175 8.887 8.922 23,778,324 -0.31(-3.31%)
Apr 27, 2004 9.088 9.342 9.014 9.227 29,855,292 +0.20(+2.17%)
Apr 26, 2004 9.123 9.267 9.025 9.031 24,332,892 -0.01(-0.06%)
Apr 23, 2004 9.094 9.181 8.922 9.037 25,577,890 -0.04(-0.44%)
Apr 22, 2004 8.599 9.152 8.576 9.077 54,331,692 +0.48(+5.56%)
Apr 21, 2004 8.432 8.709 8.288 8.599 79,243,992 +0.79(+10.18%)
Apr 20, 2004 7.972 8.116 7.788 7.805 33,231,000 +0.12(+1.57%)
Apr 19, 2004 7.684 7.742 7.580 7.684 8,968,124 +0.01(+0.07%)
Apr 16, 2004 7.598 7.707 7.557 7.678 8,959,437 +0.13(+1.68%)
Apr 15, 2004 7.626 7.644 7.483 7.552 12,116,584 -0.07(-0.91%)
Apr 14, 2004 7.649 7.765 7.586 7.621 16,985,386 -0.10(-1.27%)
Apr 13, 2004 7.897 7.937 7.667 7.719 15,713,284 -0.16(-2.05%)
Apr 12, 2004 7.839 7.932 7.822 7.880 9,286,236 +0.06(+0.74%)
Apr 08, 2004 7.926 7.972 7.770 7.822 8,113,686 -0.05(-0.59%)
Apr 07, 2004 8.018 8.037 7.857 7.868 11,260,234 -0.19(-2.36%)
Apr 06, 2004 8.058 8.075 7.989 8.058 9,987,959 -0.04(-0.50%)
Apr 05, 2004 7.845 8.104 7.845 8.098 21,811,622 +0.24(+3.00%)
Apr 02, 2004 7.897 7.909 7.742 7.862 12,809,272 +0.14(+1.79%)
Apr 01, 2004 7.782 7.903 7.719 7.724 10,836,490 -0.09(-1.11%)
Mar 31, 2004 7.885 7.891 7.742 7.811 9,713,976 -0.05(-0.59%)
Mar 30, 2004 7.799 7.868 7.701 7.857 12,549,710 +0.14(+1.79%)
Mar 29, 2004 7.684 7.828 7.684 7.719 12,674,800 +0.07(+0.98%)
Mar 26, 2004 7.557 7.885 7.511 7.644 19,736,162 +0.06(+0.76%)
Mar 25, 2004 7.506 7.621 7.460 7.586 25,548,182 +0.11(+1.46%)
Mar 24, 2004 7.390 7.483 7.339 7.477 18,971,894 +0.06(+0.78%)
Mar 23, 2004 7.483 7.569 7.373 7.419 16,602,817 -0.01(-0.15%)
Mar 22, 2004 7.471 7.488 7.344 7.431 19,104,280 -0.09(-1.15%)
Mar 19, 2004 7.661 7.684 7.511 7.517 12,155,153 -0.15(-1.95%)
Mar 18, 2004 7.696 7.696 7.609 7.667 11,586,165 -0.03(-0.37%)
Mar 17, 2004 7.609 7.736 7.575 7.696 18,333,062 +0.17(+2.22%)
Mar 16, 2004 7.575 7.621 7.483 7.529 11,181,358 +0.03(+0.46%)
Mar 15, 2004 7.638 7.649 7.483 7.494 15,227,169 -0.16(-2.03%)
Mar 12, 2004 7.506 7.736 7.506 7.649 16,641,213 +0.16(+2.07%)
Mar 11, 2004 7.483 7.598 7.437 7.494 20,729,590 -0.10(-1.29%)
Mar 10, 2004 7.834 7.839 7.534 7.592 19,090,556 -0.20(-2.51%)
Mar 09, 2004 7.897 7.972 7.776 7.788 13,114,354 -0.10(-1.24%)
Mar 08, 2004 8.075 8.208 7.885 7.885 17,595,028 -0.23(-2.84%)
Mar 05, 2004 7.851 8.139 7.742 8.116 31,446,202 +0.24(+2.99%)
Mar 04, 2004 7.966 8.047 7.834 7.880 14,908,535 -0.11(-1.37%)
Mar 03, 2004 8.121 8.121 7.943 7.989 12,291,015 -0.14(-1.70%)
Mar 02, 2004 8.052 8.219 8.001 8.127 14,778,754 +0.07(+0.93%)
Mar 01, 2004 7.989 8.104 7.932 8.052 14,811,243 +0.14(+1.75%)
Feb 27, 2004 7.839 8.029 7.655 7.914 18,334,452 +0.05(+0.66%)
Feb 26, 2004 7.811 7.874 7.684 7.862 15,443,645 +0.00(+0.00%)
Feb 25, 2004 7.822 7.885 7.730 7.862 22,346,038 +0.04(+0.52%)
Feb 24, 2004 8.018 8.018 7.707 7.822 22,777,774 -0.22(-2.79%)
Feb 23, 2004 8.156 8.156 8.018 8.047 14,056,182 -0.11(-1.34%)
Feb 20, 2004 8.323 8.334 8.052 8.156 15,535,552 -0.16(-1.94%)
Feb 19, 2004 8.317 8.427 8.311 8.317 12,884,674 +0.03(+0.42%)
Feb 18, 2004 8.363 8.398 8.283 8.283 10,103,668 -0.11(-1.30%)
Feb 17, 2004 8.288 8.461 8.271 8.392 9,639,269 +0.13(+1.53%)
Feb 13, 2004 8.340 8.427 8.231 8.265 9,071,324 -0.11(-1.31%)
Feb 12, 2004 8.455 8.501 8.346 8.375 16,603,512 -0.05(-0.61%)
Feb 11, 2004 8.323 8.473 8.202 8.427 19,438,550 +0.14(+1.74%)
Feb 10, 2004 8.116 8.323 8.110 8.283 17,379,768 +0.13(+1.62%)
Feb 09, 2004 8.121 8.231 8.075 8.150 10,781,068 -0.07(-0.84%)
Feb 06, 2004 8.173 8.225 8.052 8.219 26,354,146 +0.07(+0.92%)
Feb 05, 2004 8.058 8.168 7.943 8.145 20,662,526 +0.15(+1.87%)
Feb 04, 2004 7.805 8.070 7.719 7.995 42,870,096 +0.10(+1.24%)
Feb 03, 2004 7.995 8.018 7.839 7.897 40,695,604 -0.13(-1.65%)
Feb 02, 2004 8.116 8.231 7.989 8.029 47,403,584 -0.34(-4.06%)
Jan 30, 2004 8.288 8.432 8.248 8.369 29,489,402 -0.17(-2.02%)
Jan 29, 2004 8.749 8.950 8.352 8.542 45,337,508 -0.43(-4.75%)
Jan 28, 2004 9.215 9.215 8.922 8.968 17,777,104 -0.21(-2.26%)
Jan 27, 2004 9.123 9.411 9.111 9.175 14,839,909 -0.01(-0.13%)
Jan 26, 2004 9.111 9.198 8.933 9.186 18,421,668 +0.07(+0.82%)
Jan 23, 2004 9.411 9.428 8.991 9.111 22,476,860 -0.35(-3.65%)
Jan 22, 2004 9.463 9.468 9.296 9.457 14,937,723 -0.01(-0.06%)
Jan 21, 2004 9.330 9.474 9.296 9.463 14,932,511 +0.13(+1.42%)
Jan 20, 2004 9.353 9.440 9.296 9.330 16,515,428 +0.05(+0.50%)
Jan 16, 2004 9.273 9.342 9.250 9.284 10,952,025 +0.05(+0.50%)
Jan 15, 2004 9.313 9.342 9.134 9.238 19,897,390 -0.07(-0.80%)
Jan 14, 2004 9.313 9.370 9.065 9.313 17,398,880 -0.06(-0.61%)
Jan 13, 2004 9.336 9.468 9.301 9.370 22,197,144 -0.07(-0.79%)
Jan 12, 2004 9.509 9.526 9.278 9.445 21,347,398 -0.09(-0.91%)
Jan 09, 2004 9.491 9.641 9.491 9.532 25,278,020 -0.31(-3.16%)
Jan 08, 2004 9.871 9.981 9.785 9.842 28,321,370 +0.06(+0.65%)
Jan 07, 2004 9.543 9.796 9.468 9.779 23,978,990 +0.26(+2.72%)
Jan 06, 2004 9.624 9.630 9.434 9.520 29,120,038 -0.03(-0.30%)
Jan 05, 2004 9.422 9.583 9.399 9.549 34,879,936 +0.29(+3.17%)
Jan 02, 2004 9.267 9.296 9.227 9.255 15,690,699 +0.05(+0.50%)
Dec 31, 2003 9.204 9.244 9.146 9.209 13,382,778 +0.01(+0.06%)
Dec 30, 2003 9.296 9.307 9.134 9.204 18,509,754 -0.10(-1.05%)
Dec 29, 2003 9.313 9.347 9.215 9.301 19,018,108 -0.01(-0.12%)
Dec 26, 2003 9.324 9.428 9.301 9.313 7,863,331 -0.01(-0.12%)
Dec 24, 2003 9.307 9.445 9.273 9.324 17,600,240 +0.02(+0.19%)
Dec 23, 2003 9.664 9.975 9.209 9.307 60,112,440 -0.36(-3.69%)
Dec 22, 2003 8.772 9.756 8.818 9.664 59,041,352 +0.89(+10.17%)
Dec 19, 2003 8.622 8.852 8.593 8.772 25,337,438 +0.18(+2.14%)
Dec 18, 2003 8.444 8.605 8.432 8.588 17,520,670 +0.14(+1.70%)
Dec 17, 2003 8.260 8.461 8.179 8.444 18,807,712 +0.18(+2.23%)
Dec 16, 2003 8.219 8.340 8.196 8.260 26,121,686 +0.04(+0.49%)
Dec 15, 2003 7.897 8.265 8.087 8.219 31,848,228 +0.32(+4.08%)
Dec 12, 2003 7.914 7.937 7.874 7.897 18,191,468 -0.01(-0.15%)
Dec 11, 2003 7.701 7.914 7.684 7.909 12,794,679 +0.24(+3.08%)
Dec 10, 2003 7.776 7.793 7.609 7.673 12,815,874 -0.10(-1.33%)
Dec 09, 2003 7.626 7.857 7.626 7.776 24,308,048 +0.17(+2.19%)
Dec 08, 2003 7.425 7.609 7.425 7.609 13,823,375 +0.14(+1.93%)
Dec 05, 2003 7.483 7.506 7.379 7.465 8,055,484 -0.07(-0.99%)
Dec 04, 2003 7.598 7.667 7.483 7.540 19,941,692 -0.05(-0.61%)
Dec 03, 2003 7.437 7.644 7.465 7.586 18,185,560 +0.15(+2.01%)
Dec 02, 2003 7.511 7.557 7.425 7.437 26,691,196 -0.12(-1.52%)
Dec 01, 2003 7.598 7.649 7.454 7.552 15,086,094 -0.05(-0.61%)
Nov 28, 2003 7.448 7.609 7.442 7.598 9,516,959 +0.16(+2.17%)
Nov 26, 2003 7.454 7.483 7.356 7.437 12,446,684 -0.05(-0.62%)
Nov 25, 2003 7.298 7.511 7.258 7.483 23,927,912 +0.21(+2.93%)
Nov 24, 2003 7.137 7.310 7.126 7.270 15,825,866 +0.16(+2.27%)
Nov 21, 2003 7.149 7.166 7.097 7.108 11,154,776 -0.04(-0.56%)
Nov 20, 2003 7.022 7.247 7.022 7.149 9,988,481 -0.09(-1.27%)
Nov 19, 2003 7.258 7.275 7.166 7.241 14,871,703 -0.02(-0.24%)
Nov 18, 2003 7.344 7.431 7.258 7.258 12,777,131 -0.06(-0.79%)
Nov 17, 2003 7.339 7.362 7.247 7.316 19,295,044 -0.14(-1.93%)
Nov 14, 2003 7.534 7.563 7.419 7.460 25,714,622 -0.10(-1.37%)
Nov 13, 2003 7.425 7.661 7.425 7.563 54,398,408 +0.05(+0.61%)
Nov 12, 2003 7.085 7.517 7.195 7.517 61,664,952 +0.43(+6.09%)
Nov 11, 2003 7.034 7.137 6.976 7.085 15,736,218 +0.05(+0.74%)
Nov 10, 2003 7.016 7.057 7.011 7.034 16,223,897 +0.02(+0.25%)
Nov 07, 2003 7.039 7.068 6.970 7.016 15,443,818 +0.05(+0.66%)
Nov 06, 2003 7.005 7.028 6.884 6.970 17,087,716 -0.03(-0.49%)
Nov 05, 2003 7.011 7.097 6.942 7.005 13,849,435 -0.09(-1.22%)
Nov 04, 2003 7.011 7.011 7.005 7.091 12,240,979 +0.02(+0.33%)
Nov 03, 2003 7.045 7.045 7.005 7.068 17,493,732 +0.09(+1.24%)
Oct 31, 2003 7.011 7.016 6.982 6.982 11,270,832 -0.03(-0.41%)
Oct 30, 2003 7.154 7.189 6.993 7.011 16,638,433 -0.14(-2.01%)
Oct 29, 2003 7.051 7.166 7.028 7.154 14,297,329 +0.02(+0.24%)
Oct 28, 2003 6.993 7.137 6.919 7.137 25,361,588 +0.22(+3.16%)
Oct 27, 2003 6.907 6.988 6.878 6.919 11,717,510 +0.07(+1.01%)
Oct 24, 2003 6.913 6.919 6.717 6.849 15,467,620 -0.11(-1.57%)
Oct 23, 2003 6.723 6.982 6.654 6.959 18,877,902 +0.14(+2.03%)
Oct 22, 2003 7.005 7.005 6.544 6.821 35,152,184 -0.18(-2.63%)
Oct 21, 2003 7.131 7.131 6.988 7.005 22,670,230 -0.13(-1.78%)
Oct 20, 2003 7.016 7.166 6.982 7.131 13,406,406 +0.15(+2.14%)
Oct 17, 2003 7.097 7.131 6.936 6.982 15,836,985 -0.12(-1.62%)
Oct 16, 2003 6.988 7.166 6.988 7.097 32,191,706 +0.11(+1.57%)
Oct 15, 2003 6.878 7.028 6.884 6.988 18,037,016 +0.11(+1.59%)
Oct 14, 2003 6.861 6.878 6.780 6.878 10,009,676 -0.01(-0.17%)
Oct 13, 2003 6.792 6.907 6.740 6.890 10,927,876 +0.16(+2.31%)
Oct 10, 2003 6.740 6.849 6.706 6.734 11,203,075 -0.01(-0.09%)
Oct 09, 2003 6.619 6.884 6.619 6.740 24,903,966 +0.12(+1.83%)
Oct 08, 2003 6.533 6.613 6.516 6.619 8,833,652 +0.05(+0.70%)
Oct 07, 2003 6.475 6.590 6.418 6.573 13,111,922 +0.02(+0.26%)
Oct 06, 2003 6.544 6.585 6.498 6.556 8,325,818 -0.01(-0.18%)
Oct 03, 2003 6.504 6.665 6.343 6.567 28,903,910 +0.22(+3.54%)
Oct 02, 2003 6.320 6.498 6.303 6.343 15,984,488 -0.05(-0.72%)
Oct 01, 2003 6.199 6.504 5.992 6.389 24,810,148 +0.19(+3.06%)
Sep 30, 2003 6.274 6.274 6.130 6.199 15,894,492 -0.09(-1.46%)
Sep 29, 2003 6.331 6.366 6.147 6.291 10,596,038 -0.04(-0.64%)
Sep 26, 2003 6.383 6.406 6.285 6.331 14,855,024 -0.09(-1.35%)
Sep 25, 2003 6.481 6.504 6.343 6.418 11,642,108 -0.06(-0.98%)
Sep 24, 2003 6.631 6.631 6.498 6.481 10,869,327 -0.15(-2.26%)
Sep 23, 2003 6.602 6.660 6.585 6.631 10,505,348 +0.03(+0.44%)
Sep 22, 2003 6.642 6.665 6.567 6.602 12,992,565 -0.02(-0.35%)
Sep 19, 2003 6.752 6.694 6.613 6.625 10,927,876 -0.13(-1.88%)
Sep 18, 2003 6.648 6.752 6.625 6.752 18,231,080 +0.14(+2.09%)
Sep 17, 2003 6.660 6.717 6.613 6.613 6,887,103 -0.08(-1.20%)
Sep 16, 2003 6.544 6.677 6.567 6.694 22,674,748 +0.15(+2.29%)
Sep 15, 2003 6.631 6.677 6.539 6.544 14,549,769 -0.13(-1.98%)
Sep 12, 2003 6.585 6.706 6.493 6.677 13,470,689 +0.09(+1.40%)
Sep 11, 2003 6.452 6.648 6.452 6.585 8,709,951 +0.03(+0.53%)
Sep 10, 2003 6.694 6.694 6.510 6.550 13,887,657 -0.14(-2.15%)
Sep 09, 2003 6.711 6.763 6.660 6.694 12,385,007 -0.12(-1.69%)
Sep 08, 2003 6.740 6.832 6.734 6.809 10,554,689 +0.06(+0.85%)
Sep 05, 2003 6.798 6.832 6.683 6.752 15,972,152 -0.08(-1.18%)
Sep 04, 2003 6.803 6.913 6.757 6.832 17,286,994 -0.04(-0.59%)
Sep 03, 2003 7.166 7.212 6.700 6.872 39,600,716 -0.21(-3.01%)
Sep 02, 2003 6.752 7.085 6.665 7.085 30,532,518 +0.43(+6.49%)
Aug 29, 2003 6.590 6.711 6.550 6.654 11,939,719 +0.07(+1.05%)
Aug 28, 2003 6.567 6.665 6.447 6.585 13,906,942 -0.12(-1.72%)
Aug 27, 2003 6.567 6.723 6.562 6.700 16,272,370 +0.13(+2.02%)
Aug 26, 2003 6.354 6.579 6.354 6.567 12,976,407 +0.19(+2.98%)
Aug 25, 2003 6.424 6.447 6.326 6.377 8,391,317 -0.09(-1.34%)
Aug 22, 2003 6.567 6.636 6.441 6.464 14,295,070 -0.10(-1.58%)
Aug 21, 2003 6.452 6.613 6.447 6.567 24,768,624 +0.11(+1.69%)
Aug 20, 2003 6.372 6.475 6.303 6.458 12,572,295 +0.09(+1.36%)
Aug 19, 2003 6.280 6.412 6.262 6.372 13,681,432 +0.10(+1.56%)
Aug 18, 2003 6.193 6.314 6.188 6.274 8,070,773 +0.07(+1.21%)
Aug 15, 2003 6.193 6.245 6.107 6.199 7,949,331 +0.01(+0.09%)
Aug 14, 2003 6.095 6.257 6.072 6.193 16,286,790 -0.03(-0.46%)
Aug 13, 2003 6.193 6.268 6.084 6.222 14,473,845 +0.05(+0.75%)
Aug 12, 2003 6.153 6.205 6.118 6.176 8,207,677 +0.01(+0.19%)
Aug 11, 2003 6.107 6.216 6.101 6.164 5,907,749 +0.00(+0.00%)
Aug 08, 2003 6.216 6.234 6.130 6.164 8,645,147 -0.01(-0.09%)
Aug 07, 2003 6.118 6.182 6.067 6.170 8,140,094 +0.04(+0.66%)
Aug 06, 2003 6.101 6.176 6.015 6.130 19,899,126 +0.07(+1.24%)
Aug 05, 2003 6.164 6.239 6.055 6.055 12,978,145 -0.18(-2.95%)
Aug 04, 2003 6.274 6.447 6.159 6.239 9,376,753 -0.03(-0.55%)
Aug 01, 2003 6.377 6.619 6.199 6.274 18,146,990 -0.09(-1.45%)
Jul 31, 2003 6.182 6.418 6.182 6.366 25,536,368 +0.24(+3.85%)
Jul 30, 2003 6.205 6.211 6.101 6.130 12,711,806 -0.10(-1.66%)
Jul 29, 2003 6.239 6.268 6.078 6.234 19,173,254 -0.01(-0.18%)
Jul 28, 2003 6.314 6.326 6.216 6.245 13,607,420 -0.07(-1.09%)
Jul 25, 2003 6.257 6.326 6.141 6.314 11,516,496 +0.17(+2.72%)
Jul 24, 2003 6.216 6.257 6.113 6.147 12,139,691 +0.05(+0.85%)
Jul 23, 2003 6.124 6.136 6.015 6.095 7,688,030 +0.01(+0.09%)
Jul 22, 2003 6.216 6.216 6.003 6.090 16,617,064 +0.02(+0.28%)
Jul 21, 2003 6.234 6.274 6.044 6.072 15,987,789 -0.25(-4.00%)
Jul 18, 2003 6.274 6.331 6.199 6.326 10,008,981 +0.09(+1.48%)
Jul 17, 2003 6.291 6.297 6.130 6.234 17,973,948 -0.09(-1.46%)
Jul 16, 2003 6.539 6.539 6.297 6.326 28,527,422 -0.37(-5.58%)
Jul 15, 2003 6.533 6.706 6.516 6.700 20,183,882 +0.19(+2.92%)
Jul 14, 2003 6.590 6.619 6.487 6.510 12,613,645 +0.01(+0.18%)
Jul 11, 2003 6.435 6.521 6.424 6.498 12,453,286 +0.09(+1.44%)
Jul 10, 2003 6.400 6.447 6.303 6.406 13,451,404 +0.01(+0.09%)
Jul 09, 2003 6.372 6.464 6.360 6.400 10,945,597 -0.02(-0.36%)
Jul 08, 2003 6.475 6.567 6.418 6.424 21,605,918 -0.02(-0.27%)
Jul 07, 2003 6.331 6.493 6.303 6.441 13,888,005 +0.18(+2.94%)
Jul 03, 2003 6.257 6.343 6.164 6.257 6,787,726 +0.00(+0.00%)
Jul 02, 2003 6.228 6.326 6.188 6.257 22,203,920 +0.03(+0.46%)
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.