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

Ford Motor (NY: F )

10.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 8.942 8.942 8.696 8.763 13,508,251 -0.12(-1.39%)
Jun 29, 2004 8.758 8.920 8.668 8.886 18,988,522 +0.12(+1.41%)
Jun 28, 2004 8.959 9.015 8.696 8.763 20,270,770 -0.11(-1.26%)
Jun 25, 2004 9.043 9.099 8.875 8.875 18,346,506 -0.17(-1.86%)
Jun 24, 2004 9.161 9.206 9.032 9.043 25,471,198 -0.12(-1.28%)
Jun 23, 2004 8.959 9.228 8.937 9.161 29,953,708 +0.20(+2.25%)
Jun 22, 2004 8.763 8.959 8.735 8.959 21,248,350 +0.20(+2.24%)
Jun 21, 2004 8.931 8.959 8.741 8.763 12,220,288 -0.13(-1.51%)
Jun 18, 2004 8.758 8.937 8.707 8.898 19,721,618 +0.14(+1.60%)
Jun 17, 2004 8.819 8.819 8.629 8.758 17,438,216 +0.01(+0.06%)
Jun 16, 2004 8.657 8.909 8.550 8.752 18,734,752 +0.12(+1.43%)
Jun 15, 2004 8.556 8.696 8.556 8.629 12,180,107 +0.11(+1.25%)
Jun 14, 2004 8.702 8.702 8.500 8.523 13,248,766 -0.20(-2.31%)
Jun 10, 2004 8.702 8.763 8.662 8.724 14,832,467 +0.10(+1.17%)
Jun 09, 2004 8.595 8.707 8.500 8.623 12,831,410 -0.01(-0.13%)
Jun 08, 2004 8.511 8.668 8.472 8.634 17,115,690 +0.12(+1.45%)
Jun 07, 2004 8.388 8.556 8.371 8.511 22,179,678 +0.16(+1.94%)
Jun 04, 2004 8.271 8.399 8.271 8.349 9,941,709 +0.09(+1.08%)
Jun 03, 2004 8.332 8.399 8.209 8.259 14,732,280 -0.08(-0.94%)
Jun 02, 2004 8.511 8.511 8.271 8.338 19,194,432 -0.08(-1.00%)
Jun 01, 2004 8.321 8.450 8.237 8.422 16,045,067 +0.11(+1.28%)
May 28, 2004 8.416 8.416 8.276 8.315 17,382,320 -0.11(-1.26%)
May 27, 2004 8.511 8.595 8.360 8.422 16,115,965 +0.01(+0.13%)
May 26, 2004 8.220 8.478 8.215 8.411 21,419,614 +0.19(+2.32%)
May 25, 2004 8.007 8.287 7.929 8.220 19,254,616 +0.22(+2.73%)
May 24, 2004 8.103 8.198 7.979 8.002 13,561,291 +0.03(+0.35%)
May 21, 2004 8.002 8.024 7.851 7.974 19,488,564 +0.03(+0.42%)
May 20, 2004 7.884 7.974 7.783 7.940 25,802,296 +0.06(+0.71%)
May 19, 2004 8.226 8.332 7.867 7.884 28,137,488 -0.21(-2.56%)
May 18, 2004 8.019 8.142 7.951 8.091 16,526,892 +0.10(+1.26%)
May 17, 2004 7.968 8.119 7.901 7.991 20,152,010 -0.24(-2.93%)
May 14, 2004 8.108 8.265 8.030 8.231 18,377,044 +0.16(+2.01%)
May 13, 2004 8.035 8.114 7.946 8.069 15,433,052 -0.04(-0.55%)
May 12, 2004 8.007 8.114 7.795 8.114 18,098,628 +0.06(+0.76%)
May 11, 2004 7.845 8.142 7.845 8.052 19,697,688 +0.21(+2.64%)
May 10, 2004 7.979 7.979 7.778 7.845 28,603,598 -0.22(-2.71%)
May 07, 2004 8.203 8.265 7.957 8.063 31,006,830 -0.27(-3.29%)
May 06, 2004 8.399 8.399 8.220 8.338 19,952,708 -0.13(-1.52%)
May 05, 2004 8.573 8.623 8.416 8.467 19,066,564 -0.16(-1.88%)
May 04, 2004 8.483 8.763 8.427 8.629 17,176,588 +0.08(+0.92%)
May 03, 2004 8.511 8.640 8.343 8.550 26,611,290 -0.05(-0.59%)
Apr 30, 2004 8.662 8.758 8.567 8.601 19,201,398 -0.01(-0.07%)
Apr 29, 2004 8.707 8.864 8.495 8.606 20,003,248 -0.07(-0.84%)
Apr 28, 2004 8.926 8.926 8.646 8.679 24,442,006 -0.30(-3.31%)
Apr 27, 2004 8.842 9.088 8.769 8.976 30,688,590 +0.19(+2.17%)
Apr 26, 2004 8.875 9.015 8.780 8.786 25,012,052 -0.01(-0.06%)
Apr 23, 2004 8.847 8.931 8.679 8.791 26,291,800 -0.04(-0.44%)
Apr 22, 2004 8.366 8.903 8.343 8.830 55,848,156 +0.46(+5.56%)
Apr 21, 2004 8.203 8.472 8.063 8.366 81,455,792 +0.77(+10.18%)
Apr 20, 2004 7.755 7.895 7.576 7.593 34,158,516 +0.12(+1.57%)
Apr 19, 2004 7.475 7.531 7.375 7.475 9,218,435 +0.01(+0.07%)
Apr 16, 2004 7.391 7.498 7.352 7.470 9,209,506 +0.12(+1.68%)
Apr 15, 2004 7.419 7.436 7.279 7.347 12,454,772 -0.07(-0.91%)
Apr 14, 2004 7.442 7.554 7.380 7.414 17,459,468 -0.10(-1.27%)
Apr 13, 2004 7.683 7.722 7.459 7.509 16,151,861 -0.16(-2.05%)
Apr 12, 2004 7.627 7.716 7.610 7.666 9,545,426 +0.06(+0.74%)
Apr 08, 2004 7.711 7.755 7.559 7.610 8,340,148 -0.04(-0.59%)
Apr 07, 2004 7.800 7.819 7.643 7.655 11,574,521 -0.18(-2.36%)
Apr 06, 2004 7.839 7.856 7.772 7.839 10,266,735 -0.04(-0.50%)
Apr 05, 2004 7.632 7.884 7.632 7.879 22,420,412 +0.23(+3.00%)
Apr 02, 2004 7.683 7.694 7.531 7.649 13,166,795 +0.13(+1.79%)
Apr 01, 2004 7.571 7.688 7.509 7.515 11,138,950 -0.08(-1.11%)
Mar 31, 2004 7.671 7.677 7.531 7.599 9,985,105 -0.04(-0.59%)
Mar 30, 2004 7.587 7.655 7.492 7.643 12,899,987 +0.13(+1.79%)
Mar 29, 2004 7.475 7.615 7.475 7.509 13,028,569 +0.07(+0.98%)
Mar 26, 2004 7.352 7.671 7.307 7.436 20,287,022 +0.06(+0.76%)
Mar 25, 2004 7.302 7.414 7.257 7.380 26,261,262 +0.11(+1.46%)
Mar 24, 2004 7.190 7.279 7.139 7.274 19,501,422 +0.06(+0.78%)
Mar 23, 2004 7.279 7.363 7.173 7.218 17,066,222 -0.01(-0.15%)
Mar 22, 2004 7.268 7.285 7.145 7.229 19,637,504 -0.08(-1.15%)
Mar 19, 2004 7.453 7.475 7.307 7.313 12,494,418 -0.15(-1.95%)
Mar 18, 2004 7.487 7.487 7.403 7.459 11,909,549 -0.03(-0.37%)
Mar 17, 2004 7.403 7.526 7.369 7.487 18,844,760 +0.16(+2.22%)
Mar 16, 2004 7.369 7.414 7.279 7.324 11,493,443 +0.03(+0.46%)
Mar 15, 2004 7.431 7.442 7.279 7.291 15,652,177 -0.15(-2.03%)
Mar 12, 2004 7.302 7.526 7.302 7.442 17,105,690 +0.15(+2.07%)
Mar 11, 2004 7.279 7.391 7.235 7.291 21,308,178 -0.10(-1.29%)
Mar 10, 2004 7.621 7.627 7.330 7.386 19,623,396 -0.19(-2.51%)
Mar 09, 2004 7.683 7.755 7.565 7.576 13,480,392 -0.10(-1.24%)
Mar 08, 2004 7.856 7.985 7.671 7.671 18,086,126 -0.22(-2.84%)
Mar 05, 2004 7.638 7.918 7.531 7.895 32,323,902 +0.23(+2.99%)
Mar 04, 2004 7.750 7.828 7.621 7.666 15,324,650 -0.11(-1.37%)
Mar 03, 2004 7.901 7.901 7.727 7.772 12,634,072 -0.13(-1.70%)
Mar 02, 2004 7.834 7.996 7.783 7.907 15,191,247 +0.07(+0.93%)
Mar 01, 2004 7.772 7.884 7.716 7.834 15,224,642 +0.13(+1.75%)
Feb 27, 2004 7.627 7.811 7.447 7.699 18,846,190 +0.05(+0.66%)
Feb 26, 2004 7.599 7.660 7.475 7.649 15,874,696 +0.00(+0.00%)
Feb 25, 2004 7.610 7.671 7.520 7.649 22,969,742 +0.04(+0.51%)
Feb 24, 2004 7.800 7.800 7.498 7.610 23,413,528 -0.22(-2.79%)
Feb 23, 2004 7.935 7.935 7.800 7.828 14,448,507 -0.11(-1.34%)
Feb 20, 2004 8.097 8.108 7.834 7.935 15,969,168 -0.16(-1.94%)
Feb 19, 2004 8.091 8.198 8.086 8.091 13,244,301 +0.03(+0.42%)
Feb 18, 2004 8.136 8.170 8.058 8.058 10,385,674 -0.11(-1.30%)
Feb 17, 2004 8.063 8.231 8.047 8.164 9,908,313 +0.12(+1.53%)
Feb 13, 2004 8.114 8.198 8.007 8.041 9,324,515 -0.11(-1.31%)
Feb 12, 2004 8.226 8.271 8.119 8.147 17,066,936 -0.05(-0.61%)
Feb 11, 2004 8.097 8.243 7.979 8.198 19,981,104 +0.14(+1.74%)
Feb 10, 2004 7.895 8.097 7.890 8.058 17,864,858 +0.13(+1.62%)
Feb 09, 2004 7.901 8.007 7.856 7.929 11,081,981 -0.07(-0.84%)
Feb 06, 2004 7.951 8.002 7.834 7.996 27,089,722 +0.07(+0.92%)
Feb 05, 2004 7.839 7.946 7.727 7.923 21,239,242 +0.15(+1.87%)
Feb 04, 2004 7.593 7.851 7.509 7.778 44,066,652 +0.10(+1.24%)
Feb 03, 2004 7.778 7.800 7.627 7.683 41,831,468 -0.13(-1.65%)
Feb 02, 2004 7.895 8.007 7.772 7.811 48,726,676 -0.33(-4.06%)
Jan 30, 2004 8.063 8.203 8.024 8.142 30,312,488 -0.17(-2.02%)
Jan 29, 2004 8.511 8.707 8.125 8.310 46,602,932 -0.41(-4.75%)
Jan 28, 2004 8.965 8.965 8.679 8.724 18,273,286 -0.20(-2.26%)
Jan 27, 2004 8.875 9.155 8.864 8.926 15,254,109 -0.01(-0.13%)
Jan 26, 2004 8.864 8.948 8.690 8.937 18,935,840 +0.07(+0.82%)
Jan 23, 2004 9.155 9.172 8.746 8.864 23,104,218 -0.34(-3.65%)
Jan 22, 2004 9.206 9.211 9.043 9.200 15,354,653 -0.01(-0.06%)
Jan 21, 2004 9.077 9.217 9.043 9.206 15,349,295 +0.13(+1.42%)
Jan 20, 2004 9.099 9.183 9.043 9.077 16,976,394 +0.04(+0.50%)
Jan 16, 2004 9.021 9.088 8.998 9.032 11,257,710 +0.04(+0.50%)
Jan 15, 2004 9.060 9.088 8.886 8.987 20,452,750 -0.07(-0.80%)
Jan 14, 2004 9.060 9.116 8.819 9.060 17,884,504 -0.06(-0.61%)
Jan 13, 2004 9.082 9.211 9.049 9.116 22,816,694 -0.07(-0.79%)
Jan 12, 2004 9.250 9.267 9.026 9.189 21,943,230 -0.08(-0.91%)
Jan 09, 2004 9.234 9.379 9.234 9.273 25,983,560 -0.30(-3.16%)
Jan 08, 2004 9.603 9.710 9.519 9.575 29,111,854 +0.06(+0.65%)
Jan 07, 2004 9.284 9.530 9.211 9.514 24,648,272 +0.25(+2.72%)
Jan 06, 2004 9.362 9.368 9.178 9.262 29,932,814 -0.03(-0.30%)
Jan 05, 2004 9.166 9.323 9.144 9.290 35,853,476 +0.29(+3.17%)
Jan 02, 2004 9.015 9.043 8.976 9.004 16,128,645 +0.04(+0.50%)
Dec 31, 2003 8.954 8.993 8.898 8.959 13,756,307 +0.01(+0.06%)
Dec 30, 2003 9.043 9.054 8.886 8.954 19,026,382 -0.10(-1.05%)
Dec 29, 2003 9.060 9.094 8.965 9.049 19,548,926 -0.01(-0.12%)
Dec 26, 2003 9.071 9.172 9.049 9.060 8,082,806 -0.01(-0.12%)
Dec 24, 2003 9.054 9.189 9.021 9.071 18,091,484 +0.02(+0.19%)
Dec 23, 2003 9.402 9.704 8.959 9.054 61,790,248 -0.35(-3.69%)
Dec 22, 2003 8.534 9.491 8.579 9.402 60,689,264 +0.87(+10.17%)
Dec 19, 2003 8.388 8.612 8.360 8.534 26,044,638 +0.18(+2.14%)
Dec 18, 2003 8.215 8.371 8.203 8.355 18,009,692 +0.14(+1.70%)
Dec 17, 2003 8.035 8.231 7.957 8.215 19,332,658 +0.18(+2.23%)
Dec 16, 2003 7.996 8.114 7.974 8.035 26,850,774 +0.04(+0.49%)
Dec 15, 2003 7.683 8.041 7.867 7.996 32,737,150 +0.31(+4.08%)
Dec 12, 2003 7.699 7.722 7.660 7.683 18,699,214 -0.01(-0.15%)
Dec 11, 2003 7.492 7.699 7.475 7.694 13,151,794 +0.23(+3.08%)
Dec 10, 2003 7.565 7.582 7.403 7.464 13,173,581 -0.10(-1.33%)
Dec 09, 2003 7.419 7.643 7.419 7.565 24,986,514 +0.16(+2.19%)
Dec 08, 2003 7.223 7.403 7.223 7.403 14,209,202 +0.14(+1.93%)
Dec 05, 2003 7.279 7.302 7.179 7.263 8,280,322 -0.07(-0.99%)
Dec 04, 2003 7.391 7.459 7.279 7.335 20,498,290 -0.04(-0.61%)
Dec 03, 2003 7.235 7.436 7.263 7.380 18,693,142 +0.15(+2.01%)
Dec 02, 2003 7.307 7.352 7.223 7.235 27,436,180 -0.11(-1.52%)
Dec 01, 2003 7.391 7.442 7.251 7.347 15,507,165 -0.04(-0.61%)
Nov 28, 2003 7.246 7.403 7.240 7.391 9,782,588 +0.16(+2.17%)
Nov 26, 2003 7.251 7.279 7.156 7.235 12,794,086 -0.04(-0.62%)
Nov 25, 2003 7.100 7.307 7.061 7.279 24,595,768 +0.21(+2.93%)
Nov 24, 2003 6.943 7.111 6.932 7.072 16,267,585 +0.16(+2.27%)
Nov 21, 2003 6.955 6.971 6.904 6.915 11,466,119 -0.04(-0.56%)
Nov 20, 2003 6.831 7.050 6.831 6.955 10,267,271 -0.09(-1.27%)
Nov 19, 2003 7.061 7.078 6.971 7.044 15,286,790 -0.02(-0.24%)
Nov 18, 2003 7.145 7.229 7.061 7.061 13,133,756 -0.06(-0.79%)
Nov 17, 2003 7.139 7.162 7.050 7.117 19,833,592 -0.14(-1.93%)
Nov 14, 2003 7.330 7.358 7.218 7.257 26,432,348 -0.10(-1.37%)
Nov 13, 2003 7.223 7.453 7.223 7.358 55,916,732 +0.04(+0.61%)
Nov 12, 2003 6.893 7.313 6.999 7.313 63,386,096 +0.42(+6.09%)
Nov 11, 2003 6.843 6.943 6.787 6.893 16,175,434 +0.05(+0.74%)
Nov 10, 2003 6.826 6.865 6.820 6.843 16,676,726 +0.02(+0.25%)
Nov 07, 2003 6.848 6.876 6.781 6.826 15,874,874 +0.04(+0.66%)
Nov 06, 2003 6.815 6.837 6.697 6.781 17,564,656 -0.03(-0.49%)
Nov 05, 2003 6.820 6.904 6.753 6.815 14,235,990 -0.08(-1.22%)
Nov 04, 2003 6.820 6.820 6.815 6.899 12,582,640 +0.02(+0.33%)
Nov 03, 2003 6.854 6.854 6.815 6.876 17,982,002 +0.08(+1.24%)
Oct 31, 2003 6.820 6.826 6.792 6.792 11,585,415 -0.03(-0.41%)
Oct 30, 2003 6.960 6.994 6.803 6.820 17,102,832 -0.14(-2.01%)
Oct 29, 2003 6.859 6.971 6.837 6.960 14,696,385 +0.02(+0.24%)
Oct 28, 2003 6.803 6.943 6.731 6.943 26,069,460 +0.21(+3.16%)
Oct 27, 2003 6.719 6.798 6.691 6.731 12,044,560 +0.07(+1.01%)
Oct 24, 2003 6.725 6.731 6.535 6.663 15,899,340 -0.11(-1.57%)
Oct 23, 2003 6.540 6.792 6.473 6.770 19,404,806 +0.13(+2.03%)
Oct 22, 2003 6.815 6.815 6.367 6.635 36,133,324 -0.18(-2.63%)
Oct 21, 2003 6.938 6.938 6.798 6.815 23,302,984 -0.12(-1.78%)
Oct 20, 2003 6.826 6.971 6.792 6.938 13,780,595 +0.15(+2.14%)
Oct 17, 2003 6.904 6.938 6.747 6.792 16,279,014 -0.11(-1.62%)
Oct 16, 2003 6.798 6.971 6.798 6.904 33,090,216 +0.11(+1.57%)
Oct 15, 2003 6.691 6.837 6.697 6.798 18,540,450 +0.11(+1.59%)
Oct 14, 2003 6.675 6.691 6.596 6.691 10,289,059 -0.01(-0.17%)
Oct 13, 2003 6.607 6.719 6.557 6.703 11,232,886 +0.15(+2.31%)
Oct 10, 2003 6.557 6.663 6.523 6.551 11,515,766 -0.01(-0.09%)
Oct 09, 2003 6.439 6.697 6.439 6.557 25,599,064 +0.12(+1.83%)
Oct 08, 2003 6.355 6.434 6.339 6.439 9,080,209 +0.04(+0.70%)
Oct 07, 2003 6.299 6.411 6.243 6.395 13,477,892 +0.02(+0.26%)
Oct 06, 2003 6.367 6.406 6.322 6.378 8,558,202 -0.01(-0.18%)
Oct 03, 2003 6.327 6.484 6.171 6.389 29,710,652 +0.22(+3.54%)
Oct 02, 2003 6.148 6.322 6.131 6.171 16,430,634 -0.04(-0.72%)
Oct 01, 2003 6.031 6.327 5.829 6.215 25,502,628 +0.18(+3.06%)
Sep 30, 2003 6.104 6.104 5.964 6.031 16,338,126 -0.09(-1.46%)
Sep 29, 2003 6.159 6.193 5.980 6.120 10,891,787 -0.04(-0.64%)
Sep 26, 2003 6.210 6.232 6.115 6.159 15,269,646 -0.08(-1.35%)
Sep 25, 2003 6.305 6.327 6.171 6.243 11,967,053 -0.06(-0.98%)
Sep 24, 2003 6.451 6.451 6.322 6.305 11,172,703 -0.15(-2.26%)
Sep 23, 2003 6.423 6.479 6.406 6.451 10,798,565 +0.03(+0.44%)
Sep 22, 2003 6.462 6.484 6.389 6.423 13,355,203 -0.02(-0.35%)
Sep 19, 2003 6.568 6.512 6.434 6.445 11,232,886 -0.12(-1.88%)
Sep 18, 2003 6.467 6.568 6.445 6.568 18,739,930 +0.13(+2.09%)
Sep 17, 2003 6.479 6.535 6.434 6.434 7,079,331 -0.08(-1.20%)
Sep 16, 2003 6.367 6.495 6.389 6.512 23,307,626 +0.15(+2.29%)
Sep 15, 2003 6.451 6.495 6.361 6.367 14,955,870 -0.13(-1.98%)
Sep 12, 2003 6.406 6.523 6.316 6.495 13,846,672 +0.09(+1.40%)
Sep 11, 2003 6.277 6.467 6.277 6.406 8,953,056 +0.03(+0.53%)
Sep 10, 2003 6.512 6.512 6.333 6.372 14,275,279 -0.14(-2.15%)
Sep 09, 2003 6.529 6.579 6.479 6.512 12,730,688 -0.11(-1.69%)
Sep 08, 2003 6.557 6.647 6.551 6.624 10,849,283 +0.06(+0.85%)
Sep 05, 2003 6.613 6.647 6.501 6.568 16,417,954 -0.08(-1.18%)
Sep 04, 2003 6.619 6.725 6.574 6.647 17,769,494 -0.04(-0.59%)
Sep 03, 2003 6.971 7.016 6.518 6.686 40,706,020 -0.21(-3.01%)
Sep 02, 2003 6.568 6.893 6.484 6.893 31,384,718 +0.42(+6.49%)
Aug 29, 2003 6.411 6.529 6.372 6.473 12,272,971 +0.07(+1.05%)
Aug 28, 2003 6.389 6.484 6.271 6.406 14,295,102 -0.11(-1.72%)
Aug 27, 2003 6.389 6.540 6.383 6.518 16,726,551 +0.13(+2.02%)
Aug 26, 2003 6.182 6.400 6.182 6.389 13,338,595 +0.18(+2.98%)
Aug 25, 2003 6.249 6.271 6.154 6.204 8,625,529 -0.08(-1.34%)
Aug 22, 2003 6.389 6.456 6.266 6.288 14,694,063 -0.10(-1.58%)
Aug 21, 2003 6.277 6.434 6.271 6.389 25,459,946 +0.11(+1.69%)
Aug 20, 2003 6.199 6.299 6.131 6.283 12,923,203 +0.08(+1.35%)
Aug 19, 2003 6.109 6.238 6.092 6.199 14,063,297 +0.10(+1.56%)
Aug 18, 2003 6.025 6.143 6.020 6.104 8,296,038 +0.07(+1.21%)
Aug 15, 2003 6.025 6.075 5.941 6.031 8,171,206 +0.01(+0.09%)
Aug 14, 2003 5.930 6.087 5.908 6.025 16,741,374 -0.03(-0.46%)
Aug 13, 2003 6.025 6.098 5.919 6.053 14,877,828 +0.04(+0.75%)
Aug 12, 2003 5.986 6.036 5.952 6.008 8,436,764 +0.01(+0.19%)
Aug 11, 2003 5.941 6.048 5.936 5.997 6,072,641 +0.00(+0.00%)
Aug 08, 2003 6.048 6.064 5.964 5.997 8,886,443 -0.01(-0.09%)
Aug 07, 2003 5.952 6.014 5.902 6.003 8,367,294 +0.04(+0.66%)
Aug 06, 2003 5.936 6.008 5.852 5.964 20,454,536 +0.07(+1.24%)
Aug 05, 2003 5.997 6.070 5.891 5.891 13,340,380 -0.18(-2.95%)
Aug 04, 2003 6.104 6.271 5.992 6.070 9,638,469 -0.03(-0.55%)
Aug 01, 2003 6.204 6.439 6.031 6.104 18,653,494 -0.09(-1.45%)
Jul 31, 2003 6.014 6.243 6.014 6.193 26,249,118 +0.23(+3.85%)
Jul 30, 2003 6.036 6.042 5.936 5.964 13,066,608 -0.10(-1.66%)
Jul 29, 2003 6.070 6.098 5.913 6.064 19,708,402 -0.01(-0.18%)
Jul 28, 2003 6.143 6.154 6.048 6.075 13,987,219 -0.07(-1.09%)
Jul 25, 2003 6.087 6.154 5.975 6.143 11,837,936 +0.16(+2.72%)
Jul 24, 2003 6.048 6.087 5.947 5.980 12,478,524 +0.05(+0.85%)
Jul 23, 2003 5.958 5.969 5.852 5.930 7,902,613 +0.01(+0.09%)
Jul 22, 2003 6.048 6.048 5.840 5.924 17,080,866 +0.02(+0.28%)
Jul 21, 2003 6.064 6.104 5.880 5.908 16,434,027 -0.25(-4.00%)
Jul 18, 2003 6.104 6.159 6.031 6.154 10,288,344 +0.09(+1.48%)
Jul 17, 2003 6.120 6.126 5.964 6.064 18,475,624 -0.09(-1.46%)
Jul 16, 2003 6.361 6.361 6.126 6.154 29,323,656 -0.36(-5.58%)
Jul 15, 2003 6.355 6.523 6.339 6.518 20,747,238 +0.18(+2.92%)
Jul 14, 2003 6.411 6.439 6.311 6.333 12,965,707 +0.01(+0.18%)
Jul 11, 2003 6.260 6.344 6.249 6.322 12,800,872 +0.09(+1.44%)
Jul 10, 2003 6.227 6.271 6.131 6.232 13,826,849 +0.01(+0.09%)
Jul 09, 2003 6.199 6.288 6.187 6.227 11,251,102 -0.02(-0.36%)
Jul 08, 2003 6.299 6.389 6.243 6.249 22,208,966 -0.02(-0.27%)
Jul 07, 2003 6.159 6.316 6.131 6.266 14,275,636 +0.18(+2.94%)
Jul 03, 2003 6.087 6.171 5.997 6.087 6,977,179 +0.00(+0.00%)
Jul 02, 2003 6.059 6.154 6.020 6.087 22,823,658 +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.