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

Ford Motor (NY: F )

12.76 -0.19 (-1.51%)
Streaming Delayed Price Updated: 10:51 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 (%)
May 31, 2005 5.796 5.813 5.744 5.744 15,383,879 -0.05(-0.89%)
May 27, 2005 5.808 5.905 5.773 5.796 19,088,992 +0.02(+0.40%)
May 26, 2005 5.785 5.796 5.733 5.773 18,911,432 +0.04(+0.70%)
May 25, 2005 5.727 5.744 5.635 5.733 23,176,500 -0.01(-0.20%)
May 24, 2005 5.831 5.836 5.669 5.744 22,878,366 -0.11(-1.87%)
May 23, 2005 5.796 5.911 5.785 5.854 25,120,962 +0.10(+1.70%)
May 20, 2005 5.727 5.790 5.687 5.756 24,976,588 -0.01(-0.10%)
May 19, 2005 5.698 5.796 5.629 5.762 34,002,912 +0.05(+0.91%)
May 18, 2005 5.526 5.744 5.405 5.710 39,336,984 +0.35(+6.55%)
May 17, 2005 5.416 5.457 5.330 5.359 21,881,986 -0.06(-1.06%)
May 16, 2005 5.382 5.474 5.359 5.416 17,122,986 +0.06(+1.18%)
May 13, 2005 5.405 5.451 5.313 5.353 17,968,390 -0.03(-0.53%)
May 12, 2005 5.623 5.623 5.336 5.382 39,451,824 -0.17(-3.01%)
May 11, 2005 5.669 5.669 5.434 5.549 24,183,478 -0.08(-1.43%)
May 10, 2005 5.698 5.716 5.566 5.629 25,456,448 -0.10(-1.71%)
May 09, 2005 5.618 5.802 5.618 5.727 26,158,692 +0.11(+1.95%)
May 06, 2005 5.589 5.681 5.543 5.618 33,885,640 +0.03(+0.62%)
May 05, 2005 5.842 5.882 5.445 5.583 57,025,132 -0.26(-4.53%)
May 04, 2005 5.669 6.015 5.623 5.848 76,747,920 +0.40(+7.29%)
May 03, 2005 5.336 5.462 5.324 5.451 21,316,994 +0.14(+2.71%)
May 02, 2005 5.272 5.324 5.221 5.307 13,350,810 +0.06(+1.21%)
Apr 29, 2005 5.301 5.318 5.221 5.244 15,666,897 -0.02(-0.33%)
Apr 28, 2005 5.336 5.382 5.238 5.261 19,560,688 -0.17(-3.18%)
Apr 27, 2005 5.514 5.514 5.359 5.434 19,504,050 -0.07(-1.36%)
Apr 26, 2005 5.577 5.629 5.503 5.508 22,159,792 -0.13(-2.25%)
Apr 25, 2005 5.825 5.980 5.612 5.635 17,490,612 -0.06(-1.01%)
Apr 22, 2005 5.658 5.744 5.577 5.693 26,823,236 +0.04(+0.71%)
Apr 21, 2005 5.468 5.675 5.468 5.652 34,205,492 +0.28(+5.14%)
Apr 20, 2005 5.457 5.583 5.278 5.376 37,713,064 +0.03(+0.65%)
Apr 19, 2005 5.370 5.451 5.261 5.341 32,631,086 -0.03(-0.64%)
Apr 18, 2005 5.462 5.474 5.341 5.376 35,074,348 -0.09(-1.68%)
Apr 15, 2005 5.566 5.600 5.451 5.468 40,126,444 -0.14(-2.56%)
Apr 14, 2005 5.767 5.785 5.554 5.612 38,658,192 -0.17(-2.99%)
Apr 13, 2005 5.785 5.802 5.739 5.785 28,769,090 -0.01(-0.10%)
Apr 12, 2005 5.905 5.986 5.716 5.790 51,788,532 -0.22(-3.64%)
Apr 11, 2005 5.929 6.038 5.808 6.009 70,753,824 -0.34(-5.35%)
Apr 08, 2005 6.400 6.493 6.314 6.349 17,419,902 -0.16(-2.39%)
Apr 07, 2005 6.343 6.510 6.308 6.504 20,209,768 +0.11(+1.71%)
Apr 06, 2005 6.418 6.539 6.389 6.395 12,298,834 +0.01(+0.09%)
Apr 05, 2005 6.337 6.447 6.337 6.389 10,484,499 +0.01(+0.09%)
Apr 04, 2005 6.400 6.464 6.303 6.383 16,282,446 -0.05(-0.80%)
Apr 01, 2005 6.706 6.729 6.389 6.435 21,569,954 -0.09(-1.32%)
Mar 31, 2005 6.573 6.636 6.510 6.521 11,980,374 -0.06(-0.96%)
Mar 30, 2005 6.475 6.631 6.475 6.585 17,967,694 +0.10(+1.51%)
Mar 29, 2005 6.481 6.567 6.458 6.487 14,019,002 +0.03(+0.45%)
Mar 28, 2005 6.470 6.533 6.435 6.458 11,465,765 -0.04(-0.62%)
Mar 24, 2005 6.320 6.642 6.303 6.498 22,408,234 +0.17(+2.73%)
Mar 23, 2005 6.429 6.487 6.297 6.326 32,016,926 -0.10(-1.61%)
Mar 22, 2005 6.562 6.694 6.418 6.429 20,366,132 -0.20(-2.95%)
Mar 21, 2005 6.544 6.677 6.389 6.625 26,849,992 +0.07(+1.05%)
Mar 18, 2005 6.717 6.723 6.481 6.556 30,376,850 -0.16(-2.40%)
Mar 17, 2005 6.746 6.861 6.642 6.717 32,568,542 -0.14(-2.02%)
Mar 16, 2005 6.803 6.919 6.562 6.855 51,262,108 -0.18(-2.62%)
Mar 15, 2005 7.160 7.178 7.022 7.039 14,278,044 -0.09(-1.29%)
Mar 14, 2005 7.131 7.149 7.080 7.131 9,378,317 +0.00(+0.00%)
Mar 11, 2005 7.224 7.252 7.120 7.131 9,161,319 +0.01(+0.16%)
Mar 10, 2005 7.091 7.201 7.091 7.120 13,671,355 +0.02(+0.24%)
Mar 09, 2005 7.143 7.160 7.068 7.103 19,295,392 -0.06(-0.88%)
Mar 08, 2005 7.154 7.224 7.137 7.166 12,446,336 -0.04(-0.56%)
Mar 07, 2005 7.097 7.241 7.091 7.206 17,331,296 +0.07(+0.97%)
Mar 04, 2005 7.195 7.258 7.126 7.137 12,774,178 -0.06(-0.80%)
Mar 03, 2005 7.172 7.224 7.160 7.195 13,605,161 +0.02(+0.24%)
Mar 02, 2005 7.229 7.327 7.166 7.178 20,886,126 -0.12(-1.58%)
Mar 01, 2005 7.235 7.293 7.212 7.293 20,294,726 +0.01(+0.16%)
Feb 28, 2005 7.252 7.293 7.189 7.281 29,359,448 -0.20(-2.69%)
Feb 25, 2005 7.396 7.494 7.367 7.483 9,340,963 +0.12(+1.56%)
Feb 24, 2005 7.385 7.414 7.339 7.367 9,094,431 -0.01(-0.08%)
Feb 23, 2005 7.344 7.442 7.327 7.373 13,754,401 +0.03(+0.39%)
Feb 22, 2005 7.344 7.425 7.316 7.344 18,661,426 -0.12(-1.54%)
Feb 18, 2005 7.488 7.488 7.350 7.460 16,113,748 -0.02(-0.31%)
Feb 17, 2005 7.592 7.626 7.483 7.483 11,932,596 -0.14(-1.89%)
Feb 16, 2005 7.540 7.655 7.511 7.626 14,148,436 +0.05(+0.68%)
Feb 15, 2005 7.517 7.586 7.517 7.575 9,703,378 +0.03(+0.46%)
Feb 14, 2005 7.552 7.598 7.506 7.540 11,133,059 +0.02(+0.31%)
Feb 11, 2005 7.534 7.592 7.506 7.517 14,625,692 -0.02(-0.31%)
Feb 10, 2005 7.546 7.603 7.517 7.540 12,596,271 -0.01(-0.15%)
Feb 09, 2005 7.540 7.592 7.506 7.552 14,602,237 -0.02(-0.30%)
Feb 08, 2005 7.621 7.736 7.569 7.575 16,769,778 -0.15(-1.94%)
Feb 07, 2005 7.649 7.793 7.621 7.724 15,654,040 +0.12(+1.51%)
Feb 04, 2005 7.603 7.632 7.569 7.609 12,484,732 +0.06(+0.84%)
Feb 03, 2005 7.580 7.626 7.517 7.546 15,573,426 -0.09(-1.21%)
Feb 02, 2005 7.586 7.701 7.529 7.638 12,290,494 +0.11(+1.45%)
Feb 01, 2005 7.638 7.644 7.488 7.529 16,071,877 -0.05(-0.68%)
Jan 31, 2005 7.626 7.649 7.546 7.580 12,123,012 +0.02(+0.23%)
Jan 28, 2005 7.569 7.626 7.506 7.563 16,091,683 -0.03(-0.38%)
Jan 27, 2005 7.632 7.661 7.580 7.592 10,937,084 -0.09(-1.20%)
Jan 26, 2005 7.644 7.690 7.580 7.684 12,090,523 +0.07(+0.91%)
Jan 25, 2005 7.523 7.724 7.523 7.615 20,120,816 +0.09(+1.22%)
Jan 24, 2005 7.552 7.655 7.511 7.523 18,772,964 -0.02(-0.31%)
Jan 21, 2005 7.747 7.747 7.540 7.546 21,491,946 -0.20(-2.60%)
Jan 20, 2005 7.799 7.914 7.713 7.747 26,002,678 -0.27(-3.37%)
Jan 19, 2005 8.104 8.214 8.012 8.018 11,397,660 -0.09(-1.07%)
Jan 18, 2005 8.035 8.145 8.006 8.104 17,889,166 +0.01(+0.14%)
Jan 14, 2005 8.081 8.145 8.064 8.093 16,266,463 -0.01(-0.14%)
Jan 13, 2005 8.254 8.254 8.081 8.104 19,175,166 -0.14(-1.68%)
Jan 12, 2005 8.306 8.317 8.196 8.242 26,844,432 -0.06(-0.76%)
Jan 11, 2005 8.375 8.375 8.260 8.306 17,724,114 -0.07(-0.82%)
Jan 10, 2005 8.340 8.398 8.334 8.375 17,443,182 -0.06(-0.68%)
Jan 07, 2005 8.334 8.432 8.317 8.432 19,897,390 +0.12(+1.38%)
Jan 06, 2005 8.288 8.357 8.271 8.317 11,592,767 +0.01(+0.14%)
Jan 05, 2005 8.421 8.438 8.300 8.306 19,764,654 -0.13(-1.57%)
Jan 04, 2005 8.467 8.490 8.398 8.438 15,697,822 -0.03(-0.34%)
Jan 03, 2005 8.438 8.490 8.352 8.467 17,121,596 +0.04(+0.48%)
Dec 31, 2004 8.490 8.519 8.398 8.427 6,365,198 -0.09(-1.08%)
Dec 30, 2004 8.559 8.559 8.467 8.519 5,688,493 +0.03(+0.41%)
Dec 29, 2004 8.501 8.565 8.478 8.484 6,347,824 -0.08(-0.94%)
Dec 28, 2004 8.542 8.599 8.484 8.565 5,959,001 +0.08(+0.95%)
Dec 27, 2004 8.519 8.616 8.461 8.484 5,513,192 -0.03(-0.41%)
Dec 23, 2004 8.536 8.570 8.473 8.519 6,325,412 -0.02(-0.20%)
Dec 22, 2004 8.467 8.634 8.461 8.536 14,575,829 +0.07(+0.82%)
Dec 21, 2004 8.415 8.519 8.398 8.467 14,860,063 +0.03(+0.34%)
Dec 20, 2004 8.237 8.490 8.237 8.438 18,541,200 +0.18(+2.23%)
Dec 17, 2004 8.145 8.260 8.110 8.254 15,990,742 +0.07(+0.84%)
Dec 16, 2004 8.214 8.248 8.168 8.185 8,127,063 -0.04(-0.49%)
Dec 15, 2004 8.283 8.340 8.168 8.225 15,589,410 -0.02(-0.21%)
Dec 14, 2004 8.214 8.283 8.185 8.242 13,068,140 +0.05(+0.63%)
Dec 13, 2004 8.202 8.219 8.145 8.191 10,313,890 +0.01(+0.07%)
Dec 10, 2004 8.219 8.288 8.127 8.185 12,802,497 -0.01(-0.14%)
Dec 09, 2004 8.156 8.214 8.116 8.196 12,396,647 +0.02(+0.21%)
Dec 08, 2004 8.196 8.242 8.168 8.179 11,879,606 -0.01(-0.14%)
Dec 07, 2004 8.185 8.254 8.156 8.191 14,029,427 -0.02(-0.28%)
Dec 06, 2004 8.173 8.248 8.168 8.214 10,565,113 -0.02(-0.28%)
Dec 03, 2004 8.191 8.306 8.156 8.237 15,869,300 +0.05(+0.56%)
Dec 02, 2004 8.139 8.202 8.093 8.191 17,826,968 +0.05(+0.64%)
Dec 01, 2004 8.150 8.214 7.822 8.139 19,735,814 -0.02(-0.28%)
Nov 30, 2004 8.150 8.214 8.121 8.162 10,201,829 -0.03(-0.35%)
Nov 29, 2004 8.260 8.271 8.104 8.191 12,051,432 -0.01(-0.14%)
Nov 26, 2004 8.116 8.231 8.070 8.202 5,604,230 +0.10(+1.21%)
Nov 24, 2004 8.081 8.116 8.029 8.104 11,215,584 -0.01(-0.07%)
Nov 23, 2004 8.110 8.127 8.047 8.110 11,475,147 +0.00(+0.00%)
Nov 22, 2004 8.098 8.145 8.024 8.110 11,493,042 -0.03(-0.42%)
Nov 19, 2004 8.283 8.288 8.075 8.145 12,931,931 -0.11(-1.32%)
Nov 18, 2004 8.237 8.294 8.202 8.254 9,576,898 +0.02(+0.21%)
Nov 17, 2004 8.196 8.277 8.185 8.237 11,535,607 +0.06(+0.70%)
Nov 16, 2004 8.219 8.225 8.139 8.179 8,775,623 -0.08(-0.98%)
Nov 15, 2004 8.185 8.317 8.156 8.260 17,275,006 +0.07(+0.84%)
Nov 12, 2004 8.231 8.248 8.162 8.191 11,039,589 -0.01(-0.14%)
Nov 11, 2004 8.052 8.202 8.041 8.202 12,639,358 +0.20(+2.44%)
Nov 10, 2004 8.058 8.145 7.978 8.006 16,674,223 -0.10(-1.21%)
Nov 09, 2004 8.041 8.145 8.006 8.104 20,468,636 +0.18(+2.25%)
Nov 08, 2004 7.972 8.001 7.926 7.926 11,223,750 -0.02(-0.29%)
Nov 05, 2004 7.978 7.989 7.914 7.949 14,017,091 +0.02(+0.22%)
Nov 04, 2004 7.626 7.932 7.621 7.932 18,667,332 +0.31(+4.00%)
Nov 03, 2004 7.759 7.782 7.586 7.626 13,317,279 +0.01(+0.08%)
Nov 02, 2004 7.414 7.782 7.414 7.621 12,548,320 +0.01(+0.08%)
Nov 01, 2004 7.557 7.615 7.500 7.615 9,742,643 +0.12(+1.53%)
Oct 29, 2004 7.575 7.592 7.437 7.500 14,634,031 -0.07(-0.99%)
Oct 28, 2004 7.506 7.644 7.500 7.575 12,633,451 +0.01(+0.15%)
Oct 27, 2004 7.414 7.667 7.396 7.563 18,289,628 +0.17(+2.26%)
Oct 26, 2004 7.362 7.460 7.310 7.396 21,595,320 +0.09(+1.18%)
Oct 25, 2004 7.425 7.442 7.258 7.310 20,224,884 -0.16(-2.08%)
Oct 22, 2004 7.563 7.580 7.454 7.465 12,347,480 -0.05(-0.69%)
Oct 21, 2004 7.454 7.569 7.396 7.517 14,091,972 +0.09(+1.24%)
Oct 20, 2004 7.448 7.448 7.339 7.425 22,065,800 -0.02(-0.23%)
Oct 19, 2004 7.747 7.747 7.373 7.442 36,424,456 -0.26(-3.44%)
Oct 18, 2004 7.655 7.770 7.621 7.707 15,644,832 +0.08(+1.06%)
Oct 15, 2004 7.569 7.678 7.523 7.626 21,093,046 +0.07(+0.99%)
Oct 14, 2004 7.701 7.770 7.471 7.552 44,883,708 -0.33(-4.16%)
Oct 13, 2004 7.989 8.087 7.805 7.880 20,769,548 -0.07(-0.94%)
Oct 12, 2004 7.943 8.029 7.926 7.955 19,126,172 -0.07(-0.93%)
Oct 11, 2004 8.047 8.081 8.024 8.029 6,347,824 +0.00(+0.00%)
Oct 08, 2004 7.978 8.075 7.972 8.029 11,656,181 +0.05(+0.65%)
Oct 07, 2004 8.133 8.156 7.960 7.978 15,490,727 -0.18(-2.26%)
Oct 06, 2004 8.116 8.185 8.070 8.162 17,565,666 +0.01(+0.14%)
Oct 05, 2004 8.104 8.168 8.104 8.150 10,230,496 +0.01(+0.07%)
Oct 04, 2004 8.208 8.242 8.104 8.145 16,257,428 -0.02(-0.28%)
Oct 01, 2004 8.116 8.196 8.035 8.168 20,485,316 +0.08(+1.00%)
Sep 30, 2004 7.978 8.093 7.937 8.087 14,374,815 +0.11(+1.37%)
Sep 29, 2004 7.983 8.001 7.909 7.978 12,961,987 -0.03(-0.43%)
Sep 28, 2004 7.995 8.029 7.920 8.012 10,327,094 +0.02(+0.22%)
Sep 27, 2004 7.989 8.018 7.857 7.995 10,659,974 +0.05(+0.65%)
Sep 24, 2004 7.949 7.989 7.920 7.943 10,229,975 +0.00(+0.00%)
Sep 23, 2004 8.018 8.047 7.943 7.943 13,987,382 -0.12(-1.43%)
Sep 22, 2004 8.058 8.121 8.024 8.058 16,667,100 -0.13(-1.62%)
Sep 21, 2004 8.116 8.225 8.110 8.191 10,569,978 +0.06(+0.71%)
Sep 20, 2004 8.173 8.202 8.110 8.133 10,144,323 -0.05(-0.63%)
Sep 17, 2004 8.260 8.317 8.150 8.185 19,957,676 +0.16(+1.94%)
Sep 16, 2004 7.972 8.075 7.938 8.029 11,535,260 +0.08(+1.01%)
Sep 15, 2004 8.001 8.041 7.932 7.949 10,805,913 -0.10(-1.22%)
Sep 14, 2004 8.075 8.087 8.012 8.047 10,190,015 -0.07(-0.85%)
Sep 13, 2004 8.116 8.121 8.058 8.116 11,315,657 +0.08(+1.00%)
Sep 10, 2004 8.058 8.156 7.966 8.035 21,908,394 -0.12(-1.48%)
Sep 09, 2004 8.145 8.196 8.098 8.156 11,404,089 -0.05(-0.56%)
Sep 08, 2004 8.346 8.409 8.191 8.202 14,475,235 -0.18(-2.13%)
Sep 07, 2004 8.231 8.450 8.225 8.380 13,384,515 +0.20(+2.46%)
Sep 03, 2004 8.219 8.311 8.081 8.179 8,394,792 -0.09(-1.04%)
Sep 02, 2004 8.018 8.288 8.001 8.265 17,403,744 +0.26(+3.31%)
Sep 01, 2004 8.127 8.133 7.978 8.001 19,374,442 -0.12(-1.49%)
Aug 31, 2004 8.087 8.145 7.995 8.121 12,024,677 +0.09(+1.07%)
Aug 30, 2004 8.104 8.110 8.012 8.035 6,711,803 -0.09(-1.13%)
Aug 27, 2004 8.070 8.162 8.047 8.127 11,004,668 +0.09(+1.07%)
Aug 26, 2004 8.041 8.104 7.983 8.041 5,815,668 +0.01(+0.07%)
Aug 25, 2004 7.983 8.104 7.943 8.035 9,888,408 +0.03(+0.36%)
Aug 24, 2004 8.081 8.121 7.937 8.006 9,410,632 -0.07(-0.93%)
Aug 23, 2004 8.093 8.168 8.075 8.081 7,560,507 -0.04(-0.50%)
Aug 20, 2004 8.058 8.150 7.834 8.121 21,532,774 +0.06(+0.79%)
Aug 19, 2004 8.150 8.214 7.995 8.058 13,500,572 -0.17(-2.10%)
Aug 18, 2004 8.087 8.248 8.012 8.231 7,727,121 +0.09(+1.06%)
Aug 17, 2004 8.110 8.231 8.104 8.145 10,304,334 +0.05(+0.64%)
Aug 16, 2004 7.943 8.116 7.903 8.093 12,584,631 +0.15(+1.88%)
Aug 13, 2004 8.035 8.052 7.885 7.943 10,413,267 -0.03(-0.43%)
Aug 12, 2004 8.133 8.139 7.926 7.978 14,757,905 -0.21(-2.60%)
Aug 11, 2004 8.202 8.248 8.070 8.191 14,389,583 -0.05(-0.63%)
Aug 10, 2004 8.104 8.288 8.081 8.242 11,843,643 +0.14(+1.70%)
Aug 09, 2004 8.093 8.185 8.006 8.104 11,717,857 +0.01(+0.07%)
Aug 06, 2004 8.058 8.196 8.001 8.098 15,908,912 -0.07(-0.92%)
Aug 05, 2004 8.455 8.455 8.173 8.173 18,636,582 -0.28(-3.34%)
Aug 04, 2004 8.432 8.524 8.311 8.455 12,607,216 -0.01(-0.14%)
Aug 03, 2004 8.634 8.651 8.432 8.467 14,965,868 -0.20(-2.26%)
Aug 02, 2004 8.432 8.691 8.427 8.663 14,378,638 +0.19(+2.24%)
Jul 30, 2004 8.576 8.576 8.415 8.473 13,521,594 -0.13(-1.54%)
Jul 29, 2004 8.686 8.691 8.490 8.605 18,448,772 -0.14(-1.58%)
Jul 28, 2004 8.507 8.760 8.507 8.743 14,489,134 +0.18(+2.08%)
Jul 27, 2004 8.501 8.588 8.461 8.565 8,826,876 +0.08(+0.95%)
Jul 26, 2004 8.421 8.507 8.346 8.484 11,929,295 +0.04(+0.48%)
Jul 23, 2004 8.432 8.461 8.329 8.444 9,713,108 +0.01(+0.14%)
Jul 22, 2004 8.352 8.478 8.260 8.432 15,437,911 +0.07(+0.83%)
Jul 21, 2004 8.461 8.490 8.346 8.363 15,962,076 -0.04(-0.48%)
Jul 20, 2004 8.616 8.616 8.231 8.404 37,636,444 -0.22(-2.54%)
Jul 19, 2004 8.547 8.726 8.542 8.622 11,649,405 +0.07(+0.88%)
Jul 16, 2004 8.749 8.760 8.536 8.547 12,566,041 -0.10(-1.20%)
Jul 15, 2004 8.691 8.737 8.634 8.651 7,487,364 -0.04(-0.46%)
Jul 14, 2004 8.663 8.818 8.622 8.691 14,786,919 -0.03(-0.33%)
Jul 13, 2004 8.806 8.847 8.686 8.720 10,109,749 +0.00(+0.00%)
Jul 12, 2004 8.639 8.726 7.891 8.720 9,218,305 -0.01(-0.07%)
Jul 09, 2004 8.616 8.783 8.519 8.726 17,781,622 +0.22(+2.64%)
Jul 08, 2004 8.576 8.668 8.490 8.501 13,755,791 -0.11(-1.27%)
Jul 07, 2004 8.553 8.674 8.519 8.611 13,308,940 +0.00(+0.00%)
Jul 06, 2004 8.519 8.645 8.409 8.611 18,490,990 +0.01(+0.07%)
Jul 02, 2004 8.651 8.697 8.553 8.605 17,360,484 -0.04(-0.47%)
Jul 01, 2004 9.008 9.077 8.605 8.645 29,986,464 -0.36(-4.03%)
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%)
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.