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

Ford Motor (NY: F )

12.23 -0.38 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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, 2011 7.747 8.041 7.690 7.937 128,698,952 +0.21(+2.76%)
Jun 29, 2011 7.719 7.776 7.667 7.724 94,012,328 +0.05(+0.68%)
Jun 28, 2011 7.799 7.799 7.626 7.673 93,827,688 -0.07(-0.97%)
Jun 27, 2011 7.684 7.799 7.532 7.747 86,838,520 +0.13(+1.66%)
Jun 24, 2011 7.782 7.828 7.563 7.621 143,746,368 -0.13(-1.71%)
Jun 23, 2011 7.552 7.770 7.517 7.753 103,065,848 +0.06(+0.82%)
Jun 22, 2011 7.707 7.770 7.673 7.690 73,769,448 +0.02(+0.30%)
Jun 21, 2011 7.529 7.788 7.506 7.667 125,928,920 +0.22(+2.94%)
Jun 20, 2011 7.460 7.488 7.425 7.448 89,255,936 +0.10(+1.33%)
Jun 17, 2011 7.448 7.454 7.298 7.350 140,843,232 -0.03(-0.47%)
Jun 16, 2011 7.511 7.586 7.298 7.385 159,504,592 -0.18(-2.43%)
Jun 15, 2011 7.655 7.690 7.511 7.569 154,084,064 -0.16(-2.08%)
Jun 14, 2011 7.649 7.805 7.626 7.730 106,576,552 +0.17(+2.21%)
Jun 13, 2011 7.563 7.632 7.356 7.563 192,372,912 -0.12(-1.57%)
Jun 10, 2011 7.874 7.909 7.673 7.684 167,975,712 -0.26(-3.26%)
Jun 09, 2011 7.909 7.983 7.816 7.943 96,153,552 +0.06(+0.73%)
Jun 08, 2011 8.035 8.064 7.857 7.885 133,968,448 -0.14(-1.79%)
Jun 07, 2011 8.156 8.168 8.024 8.029 127,026,032 +0.02(+0.29%)
Jun 06, 2011 8.052 8.127 7.978 8.006 94,038,928 -0.06(-0.71%)
Jun 03, 2011 7.989 8.185 7.949 8.064 99,544,016 -0.37(-4.43%)
May 24, 2011 8.542 8.547 8.380 8.438 84,898,328 -0.08(-0.95%)
May 23, 2011 8.464 8.593 8.432 8.519 86,026,736 -0.12(-1.33%)
May 20, 2011 8.663 8.696 8.614 8.634 68,256,912 -0.07(-0.79%)
May 19, 2011 8.691 8.732 8.639 8.703 67,065,160 +0.00(+0.00%)
May 18, 2011 8.639 8.726 8.559 8.703 71,635,784 +0.09(+1.00%)
May 17, 2011 8.668 8.737 8.530 8.616 113,448,432 -0.09(-1.06%)
May 16, 2011 8.755 8.818 8.691 8.709 89,970,352 +0.03(+0.33%)
May 13, 2011 8.758 8.806 8.651 8.680 75,387,208 -0.10(-1.18%)
May 12, 2011 8.714 8.829 8.703 8.783 84,670,184 +0.06(+0.73%)
May 11, 2011 8.697 8.835 8.668 8.720 95,748,976 +0.00(+0.00%)
May 10, 2011 8.709 8.749 8.680 8.720 63,770,800 +0.04(+0.46%)
May 09, 2011 8.703 8.749 8.645 8.680 58,009,688 -0.02(-0.20%)
May 06, 2011 8.783 8.847 8.680 8.697 101,608,232 +0.02(+0.20%)
May 05, 2011 8.616 8.806 8.565 8.680 108,721,520 -0.04(-0.46%)
May 04, 2011 8.875 8.893 8.616 8.720 124,610,152 -0.13(-1.50%)
May 03, 2011 8.875 8.956 8.783 8.852 119,242,080 -0.04(-0.45%)
May 02, 2011 8.890 8.904 8.870 8.893 73,275,992 -0.01(-0.13%)
Apr 29, 2011 8.916 9.025 8.864 8.904 69,756,600 -0.02(-0.19%)
Apr 28, 2011 8.904 9.037 8.875 8.922 83,597,352 -0.05(-0.51%)
Apr 27, 2011 9.123 9.134 8.875 8.968 146,614,832 -0.05(-0.51%)
Apr 26, 2011 9.232 9.313 9.014 9.014 289,705,696 +0.07(+0.77%)
Apr 25, 2011 8.939 8.973 8.835 8.945 94,999,808 +0.06(+0.71%)
Apr 21, 2011 8.766 8.893 8.691 8.881 92,425,896 +0.20(+2.25%)
Apr 20, 2011 8.605 8.749 8.542 8.686 123,308,400 +0.25(+2.93%)
Apr 19, 2011 8.432 8.513 8.369 8.438 58,285,044 +0.02(+0.27%)
Apr 18, 2011 8.352 8.484 8.337 8.415 86,577,000 -0.05(-0.61%)
Apr 15, 2011 8.553 8.579 8.409 8.467 82,527,448 -0.06(-0.68%)
Apr 14, 2011 8.484 8.547 8.409 8.524 108,464,480 -0.10(-1.13%)
Apr 13, 2011 8.657 8.663 8.519 8.622 101,671,976 +0.04(+0.47%)
Apr 12, 2011 8.398 8.634 8.346 8.582 143,689,328 +0.03(+0.34%)
Apr 11, 2011 8.789 8.864 8.484 8.553 148,552,432 -0.27(-3.07%)
Apr 08, 2011 9.008 9.025 8.726 8.824 88,949,448 -0.12(-1.29%)
Apr 07, 2011 9.031 9.106 8.893 8.939 89,142,736 -0.12(-1.27%)
Apr 06, 2011 9.158 9.198 8.985 9.054 108,184,096 -0.03(-0.38%)
Apr 05, 2011 9.008 9.100 8.950 9.088 125,824,280 +0.14(+1.56%)
Apr 04, 2011 8.858 9.060 8.858 8.949 172,092,048 +0.22(+2.56%)
Apr 01, 2011 8.651 8.875 8.588 8.726 202,072,032 +0.14(+1.68%)
Mar 31, 2011 8.530 8.605 8.467 8.582 72,831,448 +0.03(+0.34%)
Mar 30, 2011 8.565 8.616 8.484 8.553 71,010,328 +0.01(+0.13%)
Mar 29, 2011 8.536 8.599 8.478 8.542 57,796,228 -0.01(-0.13%)
Mar 28, 2011 8.628 8.686 8.536 8.553 71,684,720 -0.09(-1.00%)
Mar 25, 2011 8.749 8.749 8.576 8.639 102,446,464 -0.02(-0.20%)
Mar 24, 2011 8.288 8.700 8.283 8.657 222,818,976 +0.42(+5.10%)
Mar 23, 2011 8.208 8.317 8.070 8.237 111,930,880 -0.02(-0.21%)
Mar 22, 2011 8.357 8.386 8.242 8.254 77,806,160 -0.14(-1.71%)
Mar 21, 2011 8.392 8.409 8.334 8.398 80,721,032 +0.06(+0.69%)
Mar 18, 2011 8.392 8.444 8.306 8.340 112,219,072 +0.13(+1.61%)
Mar 17, 2011 8.380 8.392 8.162 8.208 136,661,184 +0.05(+0.56%)
Mar 16, 2011 8.478 8.513 7.995 8.162 221,047,664 -0.28(-3.34%)
Mar 15, 2011 8.306 8.519 8.231 8.444 189,246,752 +0.21(+2.59%)
Mar 14, 2011 8.329 8.427 8.173 8.231 113,081,744 -0.03(-0.42%)
Mar 11, 2011 8.001 8.325 7.983 8.265 125,705,360 +0.10(+1.27%)
Mar 10, 2011 8.116 8.216 8.064 8.162 186,091,520 -0.06(-0.77%)
Mar 09, 2011 8.398 8.404 8.202 8.225 118,176,480 -0.10(-1.24%)
Mar 08, 2011 8.070 8.375 8.064 8.329 185,211,696 +0.26(+3.28%)
Mar 07, 2011 8.254 8.300 8.047 8.064 183,217,232 -0.24(-2.84%)
Mar 04, 2011 8.513 8.513 8.219 8.300 141,812,688 -0.20(-2.30%)
Mar 03, 2011 8.576 8.605 8.438 8.496 115,658,616 +0.06(+0.68%)
Mar 02, 2011 8.438 8.570 8.415 8.438 116,558,512 +0.00(+0.00%)
Mar 01, 2011 8.691 8.703 8.404 8.438 129,011,112 -0.22(-2.59%)
Feb 28, 2011 8.801 8.801 8.570 8.663 93,875,424 -0.01(-0.13%)
Feb 25, 2011 8.599 8.697 8.547 8.674 136,108,592 +0.21(+2.52%)
Feb 24, 2011 8.383 8.628 8.346 8.461 208,815,696 -0.09(-1.08%)
Feb 23, 2011 8.642 8.657 8.340 8.553 277,592,704 -0.21(-2.43%)
Feb 22, 2011 8.841 8.933 8.680 8.766 169,000,480 -0.31(-3.42%)
Feb 18, 2011 9.181 9.204 9.037 9.077 119,485,728 -0.12(-1.25%)
Feb 17, 2011 9.215 9.227 9.111 9.192 93,296,912 -0.05(-0.50%)
Feb 16, 2011 9.301 9.313 9.209 9.238 103,864,384 -0.03(-0.31%)
Feb 15, 2011 9.227 9.301 9.181 9.267 89,524,112 +0.01(+0.06%)
Feb 14, 2011 9.428 9.434 9.221 9.261 120,852,328 -0.17(-1.77%)
Feb 11, 2011 9.241 9.503 9.204 9.428 164,592,816 +0.25(+2.70%)
Feb 10, 2011 9.204 9.273 9.152 9.181 113,323,504 -0.08(-0.87%)
Feb 09, 2011 9.284 9.382 9.221 9.261 107,423,704 -0.09(-0.92%)
Feb 08, 2011 9.307 9.359 9.221 9.347 103,585,928 +0.07(+0.81%)
Feb 07, 2011 9.117 9.417 9.094 9.273 205,126,352 +0.22(+2.48%)
Feb 04, 2011 9.158 9.181 9.002 9.048 137,597,248 -0.02(-0.25%)
Feb 03, 2011 8.852 9.083 8.691 9.071 265,798,240 +0.21(+2.34%)
Feb 02, 2011 9.158 9.198 8.812 8.864 324,667,232 -0.28(-3.08%)
Feb 01, 2011 9.290 9.347 9.123 9.146 310,642,880 -0.03(-0.38%)
Jan 31, 2011 9.532 9.578 8.893 9.181 477,852,416 -0.18(-1.97%)
Jan 28, 2011 10.82 10.29 9.198 9.365 834,292,032 -1.45(-13.41%)
Jan 27, 2011 10.66 10.87 10.55 10.82 117,255,032 +0.24(+2.29%)
Jan 26, 2011 10.34 10.61 10.30 10.57 116,028,648 +0.28(+2.68%)
Jan 25, 2011 10.28 10.37 10.16 10.30 81,877,000 -0.02(-0.22%)
Jan 24, 2011 10.37 10.37 10.22 10.32 89,768,960 -0.01(-0.11%)
Jan 21, 2011 10.35 10.42 10.29 10.33 84,640,496 +0.10(+0.96%)
Jan 20, 2011 10.23 10.36 9.986 10.23 162,419,664 -0.07(-0.67%)
Jan 19, 2011 10.77 10.77 10.23 10.30 154,817,040 -0.46(-4.28%)
Jan 18, 2011 10.74 10.80 10.71 10.76 69,006,480 +0.03(+0.27%)
Jan 14, 2011 10.71 10.79 10.69 10.73 87,353,720 -0.02(-0.16%)
Jan 13, 2011 10.83 10.92 10.68 10.75 174,535,504 +0.13(+1.25%)
Jan 12, 2011 10.57 10.79 10.53 10.62 115,158,688 +0.10(+0.92%)
Jan 11, 2011 10.64 10.64 10.44 10.52 106,492,112 -0.02(-0.16%)
Jan 10, 2011 10.61 10.64 10.45 10.54 113,439,816 +0.02(+0.22%)
Jan 07, 2011 10.60 10.60 10.41 10.52 172,050,752 +0.14(+1.30%)
Jan 06, 2011 10.38 10.53 10.33 10.38 167,183,504 +0.09(+0.87%)
Jan 05, 2011 9.963 10.41 9.912 10.29 195,120,944 +0.29(+2.88%)
Jan 04, 2011 10.01 10.16 9.762 10.00 184,917,824 +0.07(+0.75%)
Jan 03, 2011 9.794 9.963 9.785 9.929 122,897,520 +0.26(+2.74%)
Dec 31, 2010 9.583 9.687 9.560 9.664 38,962,168 +0.06(+0.60%)
Dec 30, 2010 9.624 9.699 9.583 9.606 41,763,440 -0.03(-0.30%)
Dec 29, 2010 9.595 9.670 9.583 9.635 44,383,276 +0.01(+0.06%)
Dec 28, 2010 9.687 9.698 9.583 9.630 49,316,280 -0.08(-0.83%)
Dec 27, 2010 9.624 9.710 9.555 9.710 48,131,892 +0.05(+0.54%)
Dec 23, 2010 9.727 9.745 9.641 9.658 44,767,060 -0.12(-1.24%)
Dec 22, 2010 9.785 9.802 9.699 9.779 54,879,776 +0.00(+0.00%)
Dec 21, 2010 9.722 9.785 9.690 9.779 61,704,792 +0.07(+0.77%)
Dec 20, 2010 9.699 9.727 9.572 9.704 72,726,184 +0.03(+0.36%)
Dec 17, 2010 9.647 9.699 9.601 9.670 90,252,904 +0.02(+0.18%)
Dec 16, 2010 9.509 9.653 9.463 9.653 86,052,272 +0.13(+1.33%)
Dec 15, 2010 9.422 9.589 9.411 9.526 77,914,640 +0.07(+0.79%)
Dec 14, 2010 9.497 9.543 9.434 9.451 74,577,400 -0.03(-0.30%)
Dec 13, 2010 9.583 9.624 9.480 9.480 93,643,608 -0.15(-1.55%)
Dec 10, 2010 9.601 9.653 9.583 9.630 66,360,524 -0.02(-0.18%)
Dec 09, 2010 9.681 9.699 9.589 9.647 82,019,888 +0.04(+0.42%)
Dec 08, 2010 9.589 9.630 9.411 9.606 185,266,800 +0.07(+0.78%)
Dec 07, 2010 9.733 9.739 9.526 9.532 111,215,792 -0.05(-0.54%)
Dec 06, 2010 9.589 9.658 9.509 9.583 99,377,680 -0.09(-0.89%)
Dec 03, 2010 9.572 9.687 9.555 9.670 117,097,640 +0.01(+0.12%)
Dec 02, 2010 9.624 9.704 9.572 9.658 143,162,144 +0.18(+1.94%)
Dec 01, 2010 9.347 9.497 9.290 9.474 174,697,312 +0.30(+3.26%)
Nov 30, 2010 9.163 9.204 9.111 9.175 124,550,120 -0.07(-0.75%)
Nov 29, 2010 9.278 9.278 9.129 9.244 106,911,784 -0.02(-0.25%)
Nov 26, 2010 9.100 9.313 9.065 9.267 54,826,464 +0.09(+0.94%)
Nov 24, 2010 9.181 9.181 9.181 9.181 116,263,032 +0.14(+1.59%)
Nov 23, 2010 9.215 9.301 8.991 9.037 167,773,920 -0.29(-3.09%)
Nov 22, 2010 9.359 9.520 9.273 9.324 158,477,136 -0.05(-0.49%)
Nov 19, 2010 9.221 9.428 9.111 9.370 226,420,080 +0.09(+0.99%)
Nov 18, 2010 9.653 9.710 9.238 9.278 445,918,272 -0.32(-3.36%)
Nov 17, 2010 9.647 9.727 9.509 9.601 220,615,616 +0.10(+1.03%)
Nov 16, 2010 9.894 10.03 9.417 9.503 407,248,224 -0.17(-1.78%)
Nov 15, 2010 9.382 10.02 9.601 9.676 404,376,800 +0.29(+3.13%)
Nov 12, 2010 9.474 9.514 9.232 9.382 159,242,128 -0.18(-1.87%)
Nov 11, 2010 9.520 9.589 9.324 9.560 164,467,920 -0.01(-0.12%)
Nov 10, 2010 9.394 9.618 9.255 9.572 242,581,488 +0.32(+3.48%)
Nov 09, 2010 9.514 9.543 9.140 9.250 232,149,904 -0.07(-0.80%)
Nov 08, 2010 9.417 9.491 9.244 9.324 221,044,384 -0.01(-0.06%)
Nov 05, 2010 9.198 9.359 9.100 9.330 245,906,848 +0.20(+2.21%)
Nov 04, 2010 8.927 9.198 8.864 9.129 335,590,912 +0.39(+4.48%)
Nov 03, 2010 8.334 8.749 8.311 8.737 322,167,488 +0.43(+5.20%)
Nov 02, 2010 8.242 8.323 8.185 8.306 94,787,984 +0.12(+1.41%)
Nov 01, 2010 8.242 8.271 8.150 8.191 98,301,072 +0.06(+0.71%)
Oct 29, 2010 8.162 8.191 8.116 8.133 90,832,816 -0.05(-0.63%)
Oct 28, 2010 8.225 8.242 8.093 8.185 89,768,232 -0.01(-0.07%)
Oct 27, 2010 8.254 8.260 8.110 8.191 140,638,064 +0.05(+0.57%)
Oct 25, 2010 8.087 8.173 8.064 8.145 133,839,512 +0.12(+1.43%)
Oct 22, 2010 7.978 8.064 7.960 8.029 66,025,400 +0.08(+1.01%)
Oct 21, 2010 7.932 8.150 7.862 7.949 148,092,528 +0.10(+1.25%)
Oct 20, 2010 7.742 7.903 7.684 7.851 105,621,488 +0.18(+2.40%)
Oct 19, 2010 7.845 7.851 7.586 7.667 146,957,648 -0.32(-4.03%)
Oct 18, 2010 7.914 8.001 7.851 7.989 60,574,808 +0.05(+0.58%)
Oct 15, 2010 8.058 8.081 7.834 7.943 106,566,112 -0.06(-0.79%)
Oct 14, 2010 7.989 8.064 7.932 8.006 136,854,352 +0.16(+1.98%)
Oct 13, 2010 8.001 8.006 7.851 7.851 102,565,216 -0.08(-1.02%)
Oct 12, 2010 7.891 7.972 7.776 7.932 86,925,240 +0.00(+0.00%)
Oct 11, 2010 7.897 8.001 7.874 7.932 83,382,648 +0.07(+0.88%)
Oct 08, 2010 7.862 7.897 7.644 7.862 124,843,536 +0.20(+2.55%)
Oct 07, 2010 7.667 7.701 7.592 7.667 41,936 +0.05(+0.60%)
Oct 06, 2010 7.517 7.742 7.506 7.621 160,318,048 +0.13(+1.77%)
Oct 05, 2010 7.483 7.523 7.437 7.488 71,398 +0.10(+1.32%)
Oct 04, 2010 7.237 7.437 7.212 7.390 166,539,360 +0.33(+4.73%)
Oct 01, 2010 7.057 7.143 6.976 7.057 94,800,232 +0.01(+0.14%)
Sep 30, 2010 7.043 7.172 7.022 7.047 74,018,256 -0.05(-0.70%)
Sep 29, 2010 7.166 7.195 7.068 7.097 149,990 -0.11(-1.52%)
Sep 28, 2010 7.183 7.212 7.062 7.206 24,714 +0.02(+0.32%)
Sep 27, 2010 7.235 7.252 7.172 7.183 50,027,612 -0.05(-0.64%)
Sep 24, 2010 7.149 7.235 7.129 7.229 74,094,928 +0.14(+2.03%)
Sep 23, 2010 7.085 7.166 6.993 7.085 81,399,104 -0.04(-0.57%)
Sep 22, 2010 7.154 7.218 7.074 7.126 92,225,312 -0.10(-1.35%)
Sep 21, 2010 7.212 7.339 7.201 7.224 116,688 -0.01(-0.16%)
Sep 20, 2010 7.224 7.252 7.126 7.235 86,544,872 +0.05(+0.64%)
Sep 17, 2010 7.189 7.218 7.103 7.189 119,799,456 +0.36(+5.22%)
Sep 15, 2010 6.867 6.884 6.769 6.832 93,652,112 -0.06(-0.92%)
Sep 14, 2010 6.884 6.936 6.844 6.895 24,582 -0.01(-0.08%)
Sep 13, 2010 6.867 6.907 6.815 6.901 63,691,772 +0.12(+1.70%)
Sep 10, 2010 6.798 6.898 6.763 6.786 65,774,584 +0.02(+0.34%)
Sep 09, 2010 6.884 6.930 6.700 6.763 18,555 -0.03(-0.42%)
Sep 08, 2010 6.798 6.878 6.734 6.792 84,502 +0.00(+0.00%)
Sep 07, 2010 6.913 6.947 6.780 6.792 60,250 -0.16(-2.24%)
Sep 03, 2010 6.838 6.988 6.815 6.947 113,352,712 +0.21(+3.07%)
Sep 02, 2010 6.723 6.809 6.660 6.740 75,116 +0.06(+0.86%)
Sep 01, 2010 6.636 6.844 6.596 6.683 142,344,240 +0.20(+3.11%)
Aug 31, 2010 6.452 6.596 6.406 6.481 451,799 -0.06(-0.88%)
Aug 30, 2010 6.665 6.723 6.533 6.539 61,574,780 +0.07(+1.07%)
Aug 27, 2010 6.720 6.746 6.360 6.470 110,442,848 -0.06(-0.88%)
Aug 26, 2010 6.608 6.654 6.412 6.527 256,555 +0.01(+0.18%)
Aug 25, 2010 6.354 6.562 6.303 6.516 6,070 +0.04(+0.69%)
Aug 24, 2010 6.493 6.613 6.383 6.471 95,746 -0.21(-3.17%)
Aug 23, 2010 6.815 6.849 6.677 6.683 73,706,776 -0.09(-1.36%)
Aug 20, 2010 6.821 6.849 6.677 6.775 88,283,320 -0.07(-1.01%)
Aug 19, 2010 6.982 7.022 6.809 6.844 94,783 -0.18(-2.54%)
Aug 18, 2010 7.005 7.074 6.793 7.022 65,585 +0.02(+0.33%)
Aug 17, 2010 7.022 7.123 6.942 6.999 62,267 +0.10(+1.42%)
Aug 16, 2010 6.884 6.993 6.838 6.901 103,014,600 -0.09(-1.32%)
Aug 13, 2010 6.993 7.120 6.982 6.993 72,336,176 -0.07(-0.98%)
Aug 12, 2010 6.924 7.131 6.849 7.062 118,149,192 -0.08(-1.13%)
Aug 11, 2010 7.281 7.293 7.097 7.143 180,126 -0.32(-4.24%)
Aug 10, 2010 7.454 7.500 7.367 7.460 18,350 -0.05(-0.69%)
Aug 09, 2010 7.552 7.552 7.437 7.511 67,846,072 +0.01(+0.08%)
Aug 06, 2010 7.506 7.511 7.367 7.506 95,041,984 +0.03(+0.46%)
Aug 05, 2010 7.511 7.511 7.425 7.471 89,518,824 -0.07(-0.99%)
Aug 04, 2010 7.483 7.601 7.454 7.546 58,304 +0.12(+1.55%)
Aug 03, 2010 7.529 7.621 7.350 7.431 279,655 -0.14(-1.90%)
Aug 02, 2010 7.517 7.598 7.448 7.575 133,889,560 +0.22(+3.05%)
Jul 30, 2010 7.350 7.488 7.241 7.350 138,189,744 -0.12(-1.54%)
Jul 29, 2010 7.500 7.546 7.321 7.465 30,039 +0.03(+0.46%)
Jul 28, 2010 7.431 7.529 7.402 7.431 19,441 -0.07(-0.92%)
Jul 27, 2010 7.500 7.586 7.396 7.500 158,578 +0.05(+0.70%)
Jul 26, 2010 7.379 7.569 7.339 7.448 217,998,688 +0.13(+1.73%)
Jul 23, 2010 6.959 7.339 7.108 7.321 280,772,960 +0.36(+5.21%)
Jul 22, 2010 6.769 7.034 6.763 6.959 139,067 +0.31(+4.68%)
Jul 21, 2010 6.803 6.838 6.579 6.648 117,390,224 -0.12(-1.70%)
Jul 20, 2010 6.763 6.769 6.475 6.763 92,156,960 +0.16(+2.35%)
Jul 19, 2010 6.527 6.660 6.464 6.608 86,571,800 +0.08(+1.23%)
Jul 16, 2010 6.527 6.780 6.504 6.527 119,714,120 -0.23(-3.41%)
Jul 15, 2010 6.826 6.849 6.625 6.757 114,584,872 -0.04(-0.59%)
Jul 14, 2010 6.688 6.861 6.642 6.798 62,284 +0.09(+1.29%)
Jul 13, 2010 6.602 6.798 6.481 6.711 119,508 +0.32(+5.05%)
Jul 12, 2010 6.239 6.406 6.234 6.389 97,702,224 +0.14(+2.30%)
Jul 09, 2010 6.245 6.297 6.067 6.245 88,141,400 +0.13(+2.17%)
Jul 08, 2010 6.170 6.234 6.015 6.113 108,272,920 +0.02(+0.28%)
Jul 07, 2010 5.877 6.118 5.854 6.095 125,996,752 +0.25(+4.23%)
Jul 06, 2010 5.998 6.084 5.779 5.848 43,757 -0.07(-1.17%)
Jul 02, 2010 5.917 6.118 5.842 5.917 124,407,832 -0.09(-1.44%)
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.