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 (%)
May 30, 2014 9.908 9.992 9.890 9.932 38,179,028 -0.06(-0.60%)
May 29, 2014 9.908 10.00 9.890 9.992 70,556,296 +0.14(+1.41%)
May 28, 2014 9.769 9.884 9.757 9.854 38,202,364 +0.09(+0.93%)
May 27, 2014 9.721 9.787 9.696 9.763 34,669,208 +0.08(+0.87%)
May 23, 2014 9.612 9.678 9.678 9.678 28,146,520 +0.03(+0.34%)
May 22, 2014 9.576 9.684 9.576 9.645 21,334,406 +0.03(+0.35%)
May 21, 2014 9.557 9.654 9.545 9.612 29,277,512 +0.08(+0.89%)
May 20, 2014 9.606 9.624 9.509 9.527 33,542,534 -0.09(-0.94%)
May 19, 2014 9.497 9.630 9.497 9.618 28,554,186 +0.10(+1.02%)
May 16, 2014 9.485 9.582 9.400 9.521 42,439,308 +0.04(+0.45%)
May 15, 2014 9.509 9.515 9.394 9.479 44,977,584 -0.04(-0.38%)
May 14, 2014 9.576 9.600 9.515 9.515 24,784,604 -0.07(-0.69%)
May 13, 2014 9.576 9.606 9.515 9.582 27,284,526 +0.01(+0.13%)
May 12, 2014 9.551 9.606 9.533 9.570 28,055,088 +0.04(+0.44%)
May 09, 2014 9.503 9.606 9.503 9.527 41,666,876 -0.02(-0.25%)
May 08, 2014 9.388 9.636 9.370 9.551 60,897,072 +0.21(+2.26%)
May 07, 2014 9.443 9.443 9.322 9.340 53,117,420 -0.06(-0.64%)
May 06, 2014 9.509 9.521 9.382 9.400 37,641,692 -0.11(-1.14%)
May 05, 2014 9.551 9.588 9.491 9.509 41,567,896 -0.10(-1.01%)
May 02, 2014 9.636 9.654 9.545 9.606 36,718,032 -0.01(-0.06%)
May 01, 2014 9.757 9.787 9.576 9.612 50,707,388 -0.14(-1.49%)
Apr 30, 2014 9.684 9.775 9.618 9.757 43,816,092 +0.09(+0.97%)
Apr 29, 2014 9.591 9.681 9.537 9.663 45,066,008 +0.09(+0.94%)
Apr 28, 2014 9.555 9.621 9.441 9.573 54,686,712 +0.11(+1.20%)
Apr 25, 2014 9.477 9.531 9.417 9.459 89,872,120 -0.32(-3.31%)
Apr 24, 2014 9.837 9.855 9.711 9.783 45,579,348 +0.05(+0.55%)
Apr 23, 2014 9.639 9.783 9.639 9.729 32,861,238 +0.08(+0.81%)
Apr 22, 2014 9.567 9.699 9.549 9.651 31,297,424 +0.07(+0.75%)
Apr 21, 2014 9.597 9.639 9.531 9.579 41,426,768 -0.01(-0.13%)
Apr 17, 2014 9.585 9.591 9.591 9.591 29,456,646 -0.04(-0.44%)
Apr 16, 2014 9.555 9.633 9.531 9.633 36,376,388 +0.14(+1.45%)
Apr 15, 2014 9.453 9.519 9.387 9.495 47,646,140 +0.08(+0.89%)
Apr 14, 2014 9.429 9.453 9.310 9.411 33,725,264 +0.04(+0.45%)
Apr 11, 2014 9.471 9.543 9.351 9.369 65,621,804 +0.00(+0.00%)
Apr 10, 2014 9.531 9.537 9.345 9.369 51,270,260 -0.13(-1.33%)
Apr 09, 2014 9.591 9.642 9.441 9.495 60,900,060 -0.16(-1.61%)
Apr 08, 2014 9.585 9.687 9.543 9.651 44,495,980 +0.10(+1.00%)
Apr 07, 2014 9.639 9.693 9.507 9.555 46,788,156 -0.11(-1.18%)
Apr 04, 2014 9.885 9.885 9.657 9.669 50,921,176 -0.16(-1.59%)
Apr 03, 2014 9.867 9.885 9.795 9.825 43,486,080 -0.04(-0.43%)
Apr 02, 2014 9.741 9.885 9.681 9.867 66,316,144 +0.08(+0.86%)
Apr 01, 2014 9.393 9.864 9.393 9.783 141,613,728 +0.43(+4.62%)
Mar 31, 2014 9.351 9.369 9.280 9.351 44,796,680 +0.09(+0.97%)
Mar 28, 2014 9.184 9.339 9.178 9.262 61,080,684 +0.12(+1.31%)
Mar 27, 2014 9.142 9.220 9.094 9.142 46,872,064 +0.00(+0.00%)
Mar 26, 2014 9.220 9.256 9.130 9.142 40,582,324 -0.05(-0.52%)
Mar 25, 2014 9.244 9.268 9.166 9.190 40,694,908 -0.04(-0.39%)
Mar 24, 2014 9.280 9.316 9.172 9.226 44,866,404 -0.05(-0.52%)
Mar 21, 2014 9.429 9.435 9.262 9.274 52,987,096 -0.05(-0.51%)
Mar 20, 2014 9.262 9.322 9.214 9.322 35,147,544 +0.04(+0.45%)
Mar 19, 2014 9.298 9.322 9.202 9.280 40,590,608 -0.01(-0.06%)
Mar 18, 2014 9.166 9.334 9.160 9.286 47,031,344 +0.13(+1.37%)
Mar 17, 2014 9.100 9.190 9.088 9.160 44,589,900 +0.12(+1.33%)
Mar 14, 2014 9.100 9.142 9.028 9.040 44,946,340 -0.06(-0.66%)
Mar 13, 2014 9.268 9.268 9.052 9.100 57,187,508 -0.13(-1.43%)
Mar 12, 2014 9.136 9.244 9.082 9.232 51,837,924 +0.06(+0.65%)
Mar 11, 2014 9.286 9.304 9.094 9.172 57,699,292 -0.13(-1.35%)
Mar 10, 2014 9.292 9.375 9.262 9.298 50,847,696 -0.07(-0.70%)
Mar 07, 2014 9.423 9.471 9.316 9.363 39,579,712 -0.03(-0.32%)
Mar 06, 2014 9.423 9.489 9.387 9.393 44,358,408 +0.02(+0.26%)
Mar 05, 2014 9.220 9.393 9.208 9.369 54,804,092 +0.16(+1.69%)
Mar 04, 2014 9.190 9.226 9.151 9.214 55,161,356 +0.10(+1.12%)
Mar 03, 2014 9.112 9.184 9.010 9.112 71,407,280 -0.11(-1.23%)
Feb 28, 2014 9.190 9.238 9.130 9.226 59,541,824 +0.00(+0.00%)
Feb 27, 2014 9.124 9.250 9.088 9.226 42,914,168 +0.08(+0.85%)
Feb 26, 2014 9.076 9.265 9.034 9.148 57,853,800 +0.07(+0.73%)
Feb 25, 2014 9.118 9.166 9.058 9.082 44,032,360 -0.02(-0.20%)
Feb 24, 2014 9.084 9.208 9.064 9.100 50,730,124 +0.01(+0.13%)
Feb 21, 2014 9.154 9.178 9.058 9.088 50,195,444 -0.07(-0.72%)
Feb 20, 2014 9.154 9.172 9.082 9.154 34,410,468 +0.01(+0.13%)
Feb 19, 2014 9.178 9.286 9.118 9.142 43,800,820 -0.08(-0.91%)
Feb 18, 2014 9.220 9.262 9.160 9.226 53,650,920 +0.09(+0.98%)
Feb 14, 2014 9.064 9.136 9.136 9.136 57,189,056 +0.10(+1.06%)
Feb 13, 2014 8.932 9.046 8.920 9.040 45,043,908 +0.05(+0.53%)
Feb 12, 2014 9.046 9.064 8.986 8.992 50,907,072 +0.02(+0.27%)
Feb 11, 2014 8.938 8.998 8.884 8.968 72,529,896 +0.07(+0.81%)
Feb 10, 2014 9.022 9.028 8.860 8.896 60,399,088 -0.08(-0.87%)
Feb 07, 2014 8.956 9.070 8.956 8.974 64,475,248 +0.07(+0.81%)
Feb 06, 2014 8.734 8.902 8.710 8.902 79,275,664 +0.07(+0.81%)
Feb 05, 2014 8.950 8.950 8.692 8.830 75,842,960 -0.08(-0.94%)
Feb 04, 2014 8.734 8.950 8.662 8.914 92,373,576 +0.19(+2.20%)
Feb 03, 2014 8.992 8.992 8.632 8.722 154,154,656 -0.25(-2.74%)
Jan 31, 2014 9.046 9.052 8.932 8.968 107,136,640 -0.17(-1.90%)
Jan 30, 2014 9.250 9.262 9.100 9.142 54,431,036 -0.01(-0.07%)
Jan 29, 2014 9.280 9.310 9.112 9.148 87,071,424 -0.20(-2.15%)
Jan 28, 2014 9.343 9.521 9.224 9.348 96,935,560 +0.01(+0.06%)
Jan 27, 2014 9.456 9.461 9.230 9.343 86,059,976 -0.07(-0.76%)
Jan 24, 2014 9.628 9.640 9.384 9.414 111,415,840 -0.36(-3.65%)
Jan 23, 2014 9.806 9.830 9.699 9.771 63,584,868 -0.07(-0.73%)
Jan 22, 2014 9.777 9.884 9.735 9.842 47,910,256 +0.08(+0.85%)
Jan 21, 2014 9.896 9.919 9.729 9.759 59,848,644 -0.07(-0.67%)
Jan 17, 2014 9.979 9.824 9.824 9.824 62,473,340 -0.12(-1.26%)
Jan 16, 2014 9.913 9.967 9.848 9.949 64,583,772 +0.02(+0.18%)
Jan 15, 2014 9.753 9.949 9.723 9.931 107,807,800 +0.18(+1.83%)
Jan 14, 2014 9.699 9.771 9.616 9.753 73,876,568 +0.17(+1.80%)
Jan 13, 2014 9.735 9.830 9.563 9.580 96,772,808 +0.02(+0.25%)
Jan 10, 2014 9.521 9.580 9.479 9.557 75,907,824 +0.14(+1.45%)
Jan 09, 2014 9.414 9.527 9.378 9.420 113,952,728 +0.18(+1.93%)
Jan 08, 2014 9.277 9.343 9.224 9.241 81,471,864 +0.10(+1.04%)
Jan 07, 2014 9.354 9.360 9.128 9.146 91,098,592 -0.12(-1.28%)
Jan 06, 2014 9.348 9.372 9.230 9.265 71,605,936 +0.04(+0.45%)
Jan 03, 2014 9.230 9.301 9.099 9.224 77,568,160 +0.04(+0.45%)
Jan 02, 2014 9.170 9.188 9.087 9.182 52,984,316 +0.01(+0.06%)
Dec 31, 2013 9.093 9.176 9.176 9.176 46,796,024 +0.09(+0.98%)
Dec 30, 2013 9.134 9.170 9.069 9.087 55,095,072 -0.01(-0.13%)
Dec 27, 2013 9.128 9.128 9.069 9.099 36,728,344 -0.02(-0.20%)
Dec 26, 2013 9.057 9.123 9.051 9.117 41,905,508 +0.08(+0.92%)
Dec 24, 2013 9.039 9.057 8.980 9.033 38,074,120 +0.02(+0.26%)
Dec 23, 2013 9.212 9.218 8.992 9.010 99,474,496 -0.16(-1.75%)
Dec 20, 2013 9.128 9.218 9.111 9.170 103,429,608 +0.07(+0.78%)
Dec 19, 2013 9.218 9.218 9.069 9.099 142,189,728 -0.21(-2.24%)
Dec 18, 2013 9.931 9.515 9.021 9.307 370,287,648 -0.62(-6.29%)
Dec 17, 2013 10.03 10.10 9.907 9.931 68,036,488 -0.10(-0.95%)
Dec 16, 2013 9.943 10.07 9.937 10.03 63,777,088 +0.16(+1.63%)
Dec 13, 2013 9.800 9.985 9.789 9.866 81,615,176 +0.12(+1.22%)
Dec 12, 2013 9.729 9.789 9.634 9.747 51,889,828 -0.01(-0.12%)
Dec 11, 2013 9.836 9.878 9.711 9.759 63,616,320 -0.07(-0.73%)
Dec 10, 2013 9.842 9.925 9.818 9.830 51,285,408 -0.02(-0.18%)
Dec 09, 2013 9.919 9.985 9.812 9.848 57,735,076 -0.08(-0.84%)
Dec 06, 2013 10.06 10.08 9.881 9.931 55,933,836 -0.02(-0.24%)
Dec 05, 2013 9.907 10.03 9.824 9.955 75,213,920 +0.07(+0.72%)
Dec 04, 2013 9.878 9.967 9.806 9.884 67,378,616 +0.04(+0.36%)
Dec 03, 2013 10.14 10.23 9.765 9.848 125,495,752 -0.30(-2.93%)
Dec 02, 2013 10.18 10.23 10.13 10.15 46,632,120 -0.01(-0.12%)
Nov 29, 2013 10.15 10.22 10.13 10.16 25,086,866 +0.03(+0.29%)
Nov 27, 2013 10.03 10.16 9.997 10.13 53,069,424 +0.10(+0.95%)
Nov 26, 2013 10.14 10.14 10.02 10.03 44,402,500 -0.04(-0.41%)
Nov 25, 2013 10.17 10.19 10.07 10.07 42,241,048 -0.04(-0.41%)
Nov 22, 2013 10.18 10.19 10.11 10.12 50,101,584 -0.05(-0.47%)
Nov 21, 2013 10.12 10.20 10.10 10.16 55,559,748 +0.10(+1.00%)
Nov 20, 2013 10.04 10.16 10.01 10.06 52,256,924 +0.03(+0.30%)
Nov 19, 2013 10.10 10.13 10.00 10.03 45,017,840 -0.07(-0.65%)
Nov 18, 2013 10.15 10.22 10.06 10.10 52,391,480 -0.05(-0.53%)
Nov 15, 2013 10.19 10.20 10.11 10.15 55,668,256 -0.01(-0.12%)
Nov 14, 2013 10.18 10.23 10.12 10.16 59,654,528 -0.01(-0.06%)
Nov 13, 2013 9.907 10.17 9.896 10.17 65,733,236 +0.23(+2.27%)
Nov 12, 2013 9.991 10.02 9.907 9.943 52,805,456 -0.10(-1.01%)
Nov 11, 2013 10.03 10.19 9.949 10.04 49,678,156 +0.02(+0.24%)
Nov 08, 2013 9.907 10.03 9.878 10.02 65,559,404 +0.18(+1.81%)
Nov 07, 2013 10.06 10.06 9.830 9.842 79,798,432 -0.21(-2.13%)
Nov 06, 2013 10.20 10.23 10.02 10.06 62,249,792 -0.11(-1.05%)
Nov 05, 2013 10.04 10.19 10.01 10.16 73,062,616 +0.05(+0.53%)
Nov 04, 2013 10.09 10.12 9.979 10.11 57,101,028 +0.07(+0.65%)
Nov 01, 2013 10.25 10.25 9.967 10.04 88,269,904 -0.13(-1.29%)
Oct 31, 2013 10.28 10.31 10.17 10.18 64,962,828 -0.14(-1.33%)
Oct 30, 2013 10.48 10.49 10.26 10.31 66,789,792 -0.10(-0.97%)
Oct 29, 2013 10.39 10.42 10.29 10.41 62,303,772 +0.02(+0.23%)
Oct 28, 2013 10.44 10.48 10.36 10.39 62,732,484 -0.02(-0.17%)
Oct 25, 2013 10.55 10.55 10.30 10.41 80,356,672 -0.09(-0.90%)
Oct 24, 2013 10.65 10.66 10.43 10.50 120,504,456 +0.14(+1.37%)
Oct 23, 2013 10.44 10.47 10.28 10.36 76,600,304 -0.05(-0.45%)
Oct 22, 2013 10.38 10.45 10.31 10.41 50,738,424 +0.06(+0.57%)
Oct 21, 2013 10.40 10.41 10.29 10.35 37,409,992 -0.02(-0.17%)
Oct 18, 2013 10.36 10.38 10.31 10.37 38,934,116 +0.04(+0.40%)
Oct 17, 2013 10.19 10.34 10.19 10.32 45,392,176 +0.10(+0.98%)
Oct 16, 2013 10.10 10.22 10.07 10.22 55,828,696 +0.19(+1.89%)
Oct 15, 2013 10.16 10.18 10.02 10.03 66,273,872 -0.12(-1.22%)
Oct 14, 2013 10.01 10.20 10.01 10.16 52,635,856 +0.04(+0.41%)
Oct 11, 2013 10.06 10.12 9.981 10.12 52,111,712 +0.11(+1.06%)
Oct 10, 2013 9.975 10.05 9.952 10.01 79,203,712 +0.18(+1.87%)
Oct 09, 2013 9.763 9.899 9.668 9.828 85,937,408 +0.07(+0.73%)
Oct 08, 2013 9.952 9.964 9.727 9.757 76,695,200 -0.18(-1.84%)
Oct 07, 2013 9.969 10.02 9.940 9.940 51,140,256 -0.17(-1.64%)
Oct 04, 2013 10.03 10.14 10.02 10.11 42,274,248 +0.08(+0.83%)
Oct 03, 2013 10.12 10.15 9.910 10.02 61,867,672 -0.15(-1.51%)
Oct 02, 2013 10.11 10.18 10.02 10.18 49,788,632 +0.01(+0.12%)
Oct 01, 2013 10.01 10.25 10.01 10.16 70,529,064 +0.19(+1.90%)
Sep 30, 2013 9.916 10.06 9.869 9.975 61,672,728 -0.11(-1.06%)
Sep 27, 2013 10.15 10.17 10.05 10.08 57,540,360 -0.13(-1.27%)
Sep 26, 2013 10.21 10.28 10.12 10.21 54,599,320 +0.05(+0.47%)
Sep 25, 2013 10.20 10.28 10.15 10.16 53,480,960 -0.04(-0.41%)
Sep 24, 2013 10.19 10.29 10.10 10.21 56,599,884 +0.04(+0.35%)
Sep 23, 2013 10.21 10.26 10.04 10.17 72,157,384 -0.11(-1.09%)
Sep 20, 2013 10.47 10.47 10.23 10.28 81,111,352 -0.16(-1.53%)
Sep 19, 2013 10.50 10.51 10.35 10.44 51,908,828 +0.02(+0.20%)
Sep 18, 2013 10.27 10.51 10.25 10.42 76,251,912 +0.11(+1.06%)
Sep 17, 2013 10.26 10.32 10.23 10.31 39,146,504 +0.05(+0.52%)
Sep 16, 2013 10.40 10.40 10.23 10.26 45,742,212 +0.00(+0.00%)
Sep 13, 2013 10.32 10.34 10.22 10.26 36,497,608 -0.02(-0.23%)
Sep 12, 2013 10.38 10.38 10.24 10.28 45,358,032 -0.09(-0.86%)
Sep 11, 2013 10.35 10.40 10.28 10.37 55,605,220 -0.01(-0.06%)
Sep 10, 2013 10.34 10.45 10.27 10.38 77,455,568 +0.14(+1.39%)
Sep 09, 2013 10.12 10.29 10.11 10.24 64,691,548 +0.18(+1.82%)
Sep 06, 2013 10.25 10.25 9.946 10.05 104,418,248 -0.18(-1.73%)
Sep 05, 2013 10.11 10.26 10.07 10.23 94,315,520 +0.23(+2.31%)
Sep 04, 2013 9.686 10.06 9.680 9.999 117,224,584 +0.34(+3.49%)
Sep 03, 2013 9.709 9.780 9.585 9.662 55,350,376 +0.09(+0.93%)
Aug 30, 2013 9.804 9.810 9.533 9.573 68,137,768 -0.18(-1.88%)
Aug 29, 2013 9.585 9.851 9.550 9.757 80,215,616 +0.28(+3.00%)
Aug 28, 2013 9.378 9.550 9.289 9.473 62,612,180 +0.08(+0.88%)
Aug 27, 2013 9.556 9.567 9.372 9.390 74,333,440 -0.31(-3.23%)
Aug 26, 2013 9.721 9.828 9.686 9.703 41,874,472 -0.02(-0.24%)
Aug 23, 2013 9.739 9.768 9.668 9.727 36,440,976 +0.02(+0.24%)
Aug 22, 2013 9.632 9.751 9.609 9.703 27,831,938 +0.09(+0.98%)
Aug 21, 2013 9.644 9.709 9.526 9.609 59,024,832 -0.04(-0.37%)
Aug 20, 2013 9.496 9.674 9.355 9.644 72,006,992 +0.11(+1.18%)
Aug 19, 2013 9.632 9.644 9.526 9.532 47,274,064 -0.11(-1.10%)
Aug 16, 2013 9.727 9.816 9.621 9.638 51,541,948 -0.08(-0.79%)
Aug 15, 2013 9.881 9.893 9.591 9.715 94,358,912 -0.27(-2.72%)
Aug 14, 2013 10.08 10.09 9.964 9.987 49,385,632 -0.10(-1.00%)
Aug 13, 2013 10.14 10.18 10.03 10.09 37,759,000 -0.01(-0.06%)
Aug 12, 2013 9.999 10.14 9.987 10.09 39,038,332 +0.03(+0.29%)
Aug 09, 2013 10.02 10.12 10.02 10.06 43,362,508 +0.02(+0.24%)
Aug 08, 2013 10.02 10.07 9.975 10.04 44,962,668 +0.12(+1.25%)
Aug 07, 2013 10.02 10.03 9.887 9.916 55,868,020 -0.15(-1.53%)
Aug 06, 2013 10.16 10.19 10.05 10.07 48,478,384 -0.09(-0.93%)
Aug 05, 2013 10.31 10.35 10.12 10.16 90,973,456 -0.18(-1.77%)
Aug 02, 2013 10.14 10.35 10.12 10.35 54,514,144 +0.18(+1.80%)
Aug 01, 2013 10.08 10.18 10.02 10.16 66,815,084 +0.18(+1.84%)
Jul 31, 2013 10.11 10.14 9.958 9.981 71,213,040 -0.06(-0.59%)
Jul 30, 2013 10.11 10.14 10.03 10.04 43,970,536 +0.00(+0.00%)
Jul 29, 2013 10.04 10.11 10.02 10.04 47,330,872 +0.04(+0.35%)
Jul 26, 2013 9.946 10.07 9.935 10.01 51,639,368 +0.04(+0.35%)
Jul 25, 2013 10.15 10.15 9.923 9.970 87,638,656 -0.24(-2.36%)
Jul 24, 2013 10.28 10.39 10.14 10.21 133,706,320 +0.25(+2.54%)
Jul 23, 2013 10.09 10.09 9.888 9.958 59,454,608 -0.06(-0.59%)
Jul 22, 2013 9.899 10.02 9.852 10.02 48,859,288 +0.16(+1.67%)
Jul 19, 2013 9.929 9.929 9.788 9.852 50,342,696 -0.10(-1.00%)
Jul 18, 2013 9.888 9.982 9.864 9.952 41,807,352 +0.09(+0.90%)
Jul 17, 2013 9.782 9.893 9.770 9.864 47,408,012 +0.11(+1.08%)
Jul 16, 2013 9.964 9.964 9.647 9.758 107,625,816 -0.31(-3.04%)
Jul 15, 2013 10.13 10.16 10.05 10.06 45,299,728 +0.01(+0.06%)
Jul 12, 2013 9.982 10.06 9.976 10.06 46,450,796 +0.08(+0.77%)
Jul 11, 2013 9.964 9.988 9.911 9.982 58,842,148 +0.15(+1.56%)
Jul 10, 2013 9.852 9.923 9.788 9.829 65,007,732 -0.07(-0.71%)
Jul 09, 2013 9.911 9.958 9.829 9.899 57,436,092 +0.02(+0.18%)
Jul 08, 2013 9.905 9.952 9.846 9.882 71,447,632 +0.06(+0.66%)
Jul 05, 2013 9.717 9.841 9.688 9.817 76,094,848 +0.16(+1.64%)
Jul 03, 2013 9.494 9.670 9.488 9.658 64,837,216 +0.15(+1.55%)
Jul 02, 2013 9.264 9.529 9.223 9.511 119,499,872 +0.26(+2.80%)
Jul 01, 2013 9.176 9.282 9.144 9.253 61,235,556 +0.16(+1.75%)
Jun 28, 2013 9.147 9.200 9.076 9.094 76,671,664 -0.11(-1.15%)
Jun 27, 2013 9.070 9.229 9.047 9.200 60,912,260 +0.21(+2.35%)
Jun 26, 2013 8.912 9.000 8.874 8.988 67,358,136 +0.19(+2.14%)
Jun 25, 2013 8.730 8.818 8.724 8.800 57,870,200 +0.18(+2.04%)
Jun 24, 2013 8.624 8.718 8.406 8.624 99,680,576 -0.19(-2.20%)
Jun 21, 2013 8.829 8.850 8.577 8.818 82,073,688 +0.11(+1.21%)
Jun 20, 2013 8.929 8.982 8.671 8.712 97,448,016 -0.29(-3.26%)
Jun 19, 2013 9.170 9.182 9.000 9.006 61,214,748 -0.19(-2.11%)
Jun 18, 2013 9.135 9.235 9.076 9.200 44,144,332 +0.06(+0.64%)
Jun 17, 2013 9.129 9.241 9.076 9.141 53,338,996 +0.11(+1.17%)
Jun 14, 2013 9.123 9.153 9.023 9.035 46,251,608 -0.12(-1.35%)
Jun 13, 2013 9.000 9.170 8.924 9.159 58,356,636 +0.12(+1.37%)
Jun 12, 2013 9.188 9.235 9.000 9.035 61,591,240 -0.08(-0.90%)
Jun 11, 2013 9.123 9.217 9.053 9.118 60,144,028 -0.12(-1.27%)
Jun 10, 2013 9.323 9.347 9.170 9.235 50,311,192 -0.01(-0.13%)
Jun 07, 2013 9.159 9.264 9.088 9.247 63,124,724 +0.17(+1.88%)
Jun 06, 2013 8.965 9.100 8.853 9.076 93,205,576 +0.11(+1.25%)
Jun 05, 2013 9.229 9.235 8.924 8.965 110,212,456 -0.31(-3.36%)
Jun 04, 2013 9.394 9.458 9.188 9.276 85,481,376 -0.06(-0.69%)
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.