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

Ford Motor (NY: F )

12.14 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2009 3.430 3.546 3.373 3.494 148,482,704 +0.17(+5.02%)
Jun 29, 2009 3.258 3.430 3.223 3.327 127,660,776 +0.10(+3.03%)
Jun 26, 2009 3.252 3.338 3.194 3.229 118,669,072 -0.04(-1.23%)
Jun 25, 2009 3.246 3.310 3.183 3.269 109,247,760 +0.03(+0.89%)
Jun 24, 2009 3.258 3.396 3.171 3.241 125,405,208 +0.06(+1.81%)
Jun 23, 2009 3.125 3.218 2.999 3.183 105,244,432 +0.09(+2.79%)
Jun 22, 2009 3.264 3.333 3.091 3.097 100,054,400 -0.20(-5.94%)
Jun 19, 2009 3.298 3.430 3.275 3.292 120,890,832 +0.02(+0.70%)
Jun 18, 2009 3.327 3.344 3.177 3.269 99,982,720 -0.02(-0.53%)
Jun 17, 2009 3.246 3.367 3.051 3.287 152,377,216 +0.02(+0.71%)
Jun 16, 2009 3.419 3.425 3.177 3.264 151,479,584 -0.18(-5.10%)
Jun 15, 2009 3.465 3.477 3.338 3.439 113,125,272 -0.08(-2.21%)
Jun 12, 2009 3.459 3.540 3.407 3.517 94,832,856 +0.07(+2.17%)
Jun 11, 2009 3.540 3.592 3.310 3.442 230,846,768 -0.12(-3.39%)
Jun 10, 2009 3.638 3.701 3.517 3.563 156,762,784 -0.04(-1.12%)
Jun 09, 2009 3.672 3.707 3.557 3.603 146,773,280 -0.07(-1.88%)
Jun 08, 2009 3.559 3.718 3.511 3.672 148,613,440 +0.01(+0.31%)
Jun 05, 2009 3.724 3.759 3.580 3.661 148,821,056 +0.00(+0.00%)
Jun 04, 2009 3.557 3.684 3.551 3.661 145,547,408 +0.10(+2.91%)
Jun 03, 2009 3.626 3.626 3.430 3.557 193,480,288 -0.13(-3.59%)
Jun 02, 2009 3.551 3.718 3.471 3.689 233,805,360 +0.16(+4.57%)
Jun 01, 2009 3.425 3.586 3.384 3.528 193,890,208 +0.22(+6.61%)
May 29, 2009 3.212 3.310 3.114 3.310 172,531,952 +0.11(+3.42%)
May 28, 2009 3.114 3.200 3.022 3.200 109,831,536 +0.13(+4.12%)
May 27, 2009 3.154 3.183 3.022 3.074 96,081,008 -0.03(-1.11%)
May 26, 2009 2.970 3.114 2.935 3.108 115,268,096 +0.08(+2.66%)
May 22, 2009 3.091 3.091 2.935 3.028 86,914,808 -0.04(-1.31%)
May 21, 2009 3.022 3.102 2.912 3.068 136,220,816 -0.12(-3.70%)
May 20, 2009 3.258 3.310 3.068 3.186 165,869,328 -0.05(-1.69%)
May 19, 2009 3.160 3.275 3.068 3.241 161,142,032 +0.07(+2.36%)
May 18, 2009 3.275 3.281 3.045 3.166 211,016,784 +0.01(+0.18%)
May 15, 2009 3.005 3.166 3.005 3.160 223,659,072 +0.19(+6.40%)
May 14, 2009 2.970 3.085 2.872 2.970 359,808,864 +0.12(+4.03%)
May 13, 2009 2.746 2.861 2.711 2.855 939,825,984 -0.31(-9.82%)
May 12, 2009 3.304 3.321 2.884 3.166 371,362,560 -0.33(-9.54%)
May 11, 2009 3.505 3.603 3.384 3.500 112,129,792 -0.09(-2.56%)
May 08, 2009 3.563 3.626 3.471 3.592 110,990,776 +0.10(+2.97%)
May 07, 2009 3.747 3.764 3.252 3.488 164,849,920 -0.12(-3.19%)
May 06, 2009 3.402 3.620 3.396 3.603 165,800,096 +0.24(+7.01%)
May 05, 2009 3.350 3.402 3.223 3.367 122,202,152 -0.01(-0.43%)
May 04, 2009 3.396 3.419 3.310 3.382 100,939,456 +0.11(+3.25%)
May 01, 2009 3.448 3.454 3.200 3.275 178,694,128 -0.17(-4.85%)
Apr 30, 2009 3.212 3.448 3.206 3.442 324,606,368 +0.33(+10.74%)
Apr 29, 2009 3.062 3.137 3.039 3.108 122,805,368 +0.13(+4.45%)
Apr 28, 2009 2.924 3.108 2.884 2.976 126,990,456 +0.03(+1.17%)
Apr 27, 2009 2.918 3.120 2.889 2.941 193,506,464 +0.06(+2.20%)
Apr 24, 2009 3.068 3.137 2.855 2.878 499,971,360 +0.29(+11.36%)
Apr 23, 2009 2.550 2.596 2.481 2.584 200,875,360 +0.12(+4.91%)
Apr 22, 2009 2.360 2.544 2.331 2.463 252,373,712 +0.29(+13.23%)
Apr 21, 2009 2.032 2.210 1.882 2.176 163,012,560 +0.05(+2.44%)
Apr 20, 2009 2.251 2.251 2.078 2.124 100,377,712 -0.18(-7.75%)
Apr 17, 2009 2.412 2.423 2.285 2.302 95,701,608 -0.09(-3.85%)
Apr 16, 2009 2.371 2.417 2.274 2.394 103,131,616 +0.07(+2.97%)
Apr 15, 2009 2.435 2.446 2.158 2.325 153,366,848 -0.13(-5.16%)
Apr 14, 2009 2.463 2.492 2.389 2.452 111,547,912 -0.01(-0.23%)
Apr 13, 2009 2.446 2.487 2.320 2.458 128,454,024 +0.02(+0.71%)
Apr 09, 2009 2.429 2.538 2.320 2.440 228,473,408 +0.17(+7.34%)
Apr 08, 2009 2.112 2.331 2.032 2.274 453,286,368 +0.26(+13.18%)
Apr 07, 2009 2.130 2.153 1.934 2.009 195,540,144 -0.16(-7.43%)
Apr 06, 2009 1.882 2.302 1.871 2.170 401,825,568 +0.30(+16.00%)
Apr 03, 2009 1.686 1.871 1.675 1.871 194,280,464 +0.20(+11.68%)
Apr 02, 2009 1.663 1.698 1.629 1.675 118,338,552 +0.10(+6.20%)
Apr 01, 2009 1.473 1.612 1.381 1.577 118,563,880 +0.06(+4.18%)
Mar 31, 2009 1.635 1.652 1.514 1.514 79,608,296 -0.07(-4.71%)
Mar 30, 2009 1.571 1.658 1.370 1.589 111,028,688 -0.10(-6.12%)
Mar 26, 2009 1.669 1.692 1.617 1.692 67,335,704 +0.10(+6.14%)
Mar 25, 2009 1.669 1.721 1.589 1.594 89,273,720 -0.05(-3.15%)
Mar 24, 2009 1.629 1.698 1.589 1.646 70,387,096 -0.02(-1.38%)
Mar 23, 2009 1.612 1.669 1.612 1.669 78,669,232 +0.09(+5.45%)
Mar 20, 2009 1.554 1.583 1.450 1.583 99,458,472 +0.10(+6.59%)
Mar 19, 2009 1.594 1.600 1.312 1.485 106,400,720 +0.07(+4.60%)
Mar 18, 2009 1.312 1.525 1.312 1.420 161,185,120 +0.11(+8.18%)
Mar 17, 2009 1.249 1.324 1.214 1.312 75,028,920 +0.10(+8.57%)
Mar 16, 2009 1.312 1.324 1.203 1.209 76,784,728 -0.05(-4.11%)
Mar 13, 2009 1.261 1.295 1.220 1.261 0 +0.05(+4.29%)
Mar 12, 2009 1.140 1.209 1.140 1.209 81,069,960 +0.08(+7.14%)
Mar 11, 2009 1.099 1.151 1.076 1.128 75,591,112 +0.06(+5.95%)
Mar 10, 2009 1.065 1.088 1.042 1.065 54,112,964 +0.06(+6.32%)
Mar 09, 2009 1.025 1.065 0.9785 1.002 56,024,964 +0.02(+2.35%)
Mar 06, 2009 1.053 1.099 0.9497 0.9785 0 -0.06(-6.08%)
Mar 05, 2009 1.007 1.151 0.9958 1.042 82,488,816 -0.03(-3.21%)
Mar 04, 2009 1.094 1.094 1.053 1.076 38,800,532 +0.00(+0.00%)
Mar 02, 2009 1.099 1.117 1.053 1.076 34,037,500 -0.07(-6.50%)
Feb 27, 2009 1.111 1.151 1.036 1.151 0 +0.06(+5.26%)
Feb 26, 2009 1.197 1.203 1.042 1.094 56,129,324 -0.06(-5.47%)
Feb 25, 2009 1.209 1.243 1.151 1.157 94,390,568 +0.01(+0.50%)
Feb 24, 2009 1.036 1.151 1.036 1.151 58,958,720 +0.16(+15.61%)
Feb 23, 2009 0.9497 1.099 0.9267 0.9958 77,215,472 +0.09(+9.49%)
Feb 20, 2009 0.9209 0.9267 0.8634 0.9094 65,847,180 -0.03(-3.07%)
Feb 19, 2009 0.9727 0.9785 0.9267 0.9382 33,034,414 -0.02(-2.40%)
Feb 18, 2009 1.025 1.030 0.9382 0.9612 43,524,512 -0.01(-1.18%)
Feb 17, 2009 0.9785 1.007 0.9267 0.9727 57,058,984 -0.04(-3.98%)
Feb 13, 2009 1.048 1.053 0.9900 1.013 39,975,788 -0.02(-1.68%)
Feb 12, 2009 1.053 1.065 1.007 1.030 40,662,832 -0.03(-3.24%)
Feb 11, 2009 1.065 1.082 1.036 1.065 52,500,540 +0.02(+1.65%)
Feb 10, 2009 1.099 1.105 1.048 1.048 49,103,748 -0.05(-4.21%)
Feb 09, 2009 1.128 1.128 1.059 1.094 47,341,636 -0.02(-2.06%)
Feb 06, 2009 1.117 1.145 1.094 1.117 37,161,564 +0.01(+0.52%)
Feb 05, 2009 1.117 1.134 1.071 1.111 30,081,210 -0.01(-1.03%)
Feb 04, 2009 1.140 1.163 1.105 1.122 42,026,004 -0.01(-0.51%)
Feb 03, 2009 1.105 1.134 1.042 1.128 59,247,484 +0.05(+4.25%)
Feb 02, 2009 1.071 1.111 1.042 1.082 56,107,600 +0.01(+0.54%)
Jan 30, 2009 1.145 1.145 1.065 1.076 0 -0.05(-4.10%)
Jan 29, 2009 1.168 1.168 1.122 1.122 53,739,296 -0.05(-3.94%)
Jan 28, 2009 1.174 1.186 1.140 1.168 60,587,316 +0.03(+3.05%)
Jan 27, 2009 1.163 1.174 1.117 1.134 54,084,756 +0.02(+1.55%)
Jan 26, 2009 1.145 1.186 1.076 1.117 88,430,920 +0.08(+7.78%)
Jan 23, 2009 1.094 1.111 1.036 1.036 123,397,768 -0.08(-7.22%)
Jan 22, 2009 1.174 1.191 1.094 1.117 91,429,696 -0.09(-7.18%)
Jan 21, 2009 1.255 1.261 1.151 1.203 130,823,760 -0.02(-1.88%)
Jan 20, 2009 1.278 1.295 1.180 1.226 89,742,728 -0.03(-2.74%)
Jan 16, 2009 1.347 1.358 1.186 1.261 104,402,280 -0.02(-1.79%)
Jan 15, 2009 1.307 1.353 1.180 1.284 120,915,056 -0.02(-1.33%)
Jan 14, 2009 1.387 1.399 1.261 1.301 98,430,904 -0.13(-8.87%)
Jan 13, 2009 1.497 1.520 1.393 1.427 70,323,688 -0.09(-6.06%)
Jan 12, 2009 1.548 1.548 1.450 1.520 82,842,288 +0.01(+0.38%)
Jan 09, 2009 1.514 1.571 1.491 1.514 69,202,456 -0.03(-2.23%)
Jan 08, 2009 1.508 1.554 1.439 1.548 88,852,160 +0.00(+0.00%)
Jan 07, 2009 1.566 1.623 1.508 1.548 76,326,344 -0.04(-2.54%)
Jan 06, 2009 1.520 1.640 1.514 1.589 102,416,552 +0.10(+6.98%)
Jan 05, 2009 1.393 1.520 1.330 1.485 126,887,520 +0.07(+4.88%)
Jan 02, 2009 1.324 1.433 1.312 1.416 73,130,824 +0.10(+7.42%)
Jan 01, 2009 1.318 1.324 1.266 1.318 0 +0.00(+0.00%)
Dec 31, 2008 1.318 1.324 1.266 1.318 69,096,360 +0.00(+0.00%)
Dec 30, 2008 1.347 1.347 1.266 1.318 68,149,496 +0.04(+3.15%)
Dec 29, 2008 1.387 1.410 1.220 1.278 81,664,224 -0.04(-3.06%)
Dec 26, 2008 1.284 1.353 1.272 1.318 70,892,032 +0.10(+8.53%)
Dec 24, 2008 1.272 1.295 1.191 1.214 64,598,380 -0.05(-3.65%)
Dec 23, 2008 1.427 1.445 1.226 1.261 180,224,736 -0.23(-15.44%)
Dec 22, 2008 1.669 1.669 1.468 1.491 117,448,936 -0.21(-12.20%)
Dec 19, 2008 1.842 1.871 1.583 1.698 250,019,952 +0.06(+3.87%)
Dec 18, 2008 1.807 1.807 1.548 1.635 188,967,984 -0.17(-9.55%)
Dec 17, 2008 1.802 1.825 1.773 1.807 90,702,136 +0.01(+0.32%)
Dec 16, 2008 1.871 1.871 1.784 1.802 104,203,096 -0.03(-1.57%)
Dec 15, 2008 1.830 1.871 1.767 1.830 120,960,392 +0.08(+4.61%)
Dec 12, 2008 1.261 1.848 1.220 1.750 366,920,928 +0.08(+4.83%)
Dec 11, 2008 1.796 1.807 1.623 1.669 161,118,272 -0.20(-10.77%)
Dec 10, 2008 1.945 1.968 1.732 1.871 245,236,768 +0.01(+0.62%)
Dec 09, 2008 1.888 1.911 1.738 1.859 238,574,944 -0.09(-4.44%)
Dec 08, 2008 1.842 2.038 1.617 1.945 465,590,368 +0.38(+24.26%)
Dec 05, 2008 1.554 1.658 1.508 1.566 172,247,376 +0.03(+2.26%)
Dec 04, 2008 1.623 1.704 1.445 1.531 244,854,640 -0.11(-6.67%)
Dec 03, 2008 1.646 1.709 1.543 1.640 264,763,440 +0.09(+5.56%)
Dec 02, 2008 1.554 1.669 1.485 1.554 344,580,960 +0.09(+5.88%)
Dec 01, 2008 1.727 1.732 1.163 1.468 506,976,320 -0.08(-5.20%)
Nov 28, 2008 1.422 1.577 1.335 1.548 208,332,496 +0.31(+25.12%)
Nov 26, 2008 0.9900 1.284 0.9727 1.238 300,665,632 +0.28(+29.52%)
Nov 25, 2008 0.9727 0.9900 0.9094 0.9555 138,841,712 +0.06(+6.41%)
Nov 24, 2008 1.025 1.065 0.8058 0.8979 227,740,272 +0.07(+9.09%)
Nov 21, 2008 0.8461 0.8922 0.7195 0.8231 229,451,424 +0.02(+2.88%)
Nov 20, 2008 0.7540 1.076 0.5813 0.8001 345,239,040 +0.07(+10.32%)
Nov 19, 2008 0.9497 0.9842 0.6965 0.7252 221,832,240 -0.24(-25.00%)
Nov 18, 2008 1.013 1.019 0.8979 0.9670 89,725,192 -0.02(-2.33%)
Nov 17, 2008 1.071 1.082 0.9900 0.9900 68,297,648 -0.05(-4.44%)
Nov 14, 2008 1.071 1.088 1.030 1.036 62,054,428 -0.06(-5.26%)
Nov 13, 2008 1.094 1.111 1.002 1.094 81,814,368 +0.03(+3.26%)
Nov 12, 2008 1.145 1.151 1.053 1.059 86,807,112 +0.02(+2.22%)
Nov 11, 2008 1.117 1.151 0.9900 1.036 125,868,672 -0.07(-6.74%)
Nov 10, 2008 1.197 1.220 1.094 1.111 100,682,496 -0.05(-4.46%)
Nov 07, 2008 1.168 1.209 1.059 1.163 163,202,128 +0.02(+2.02%)
Nov 06, 2008 1.214 1.220 1.076 1.140 157,854,928 -0.06(-5.26%)
Nov 05, 2008 1.284 1.284 1.186 1.203 89,579,592 -0.04(-3.24%)
Nov 04, 2008 1.278 1.284 1.226 1.243 109,882,720 +0.02(+1.41%)
Nov 03, 2008 1.295 1.295 1.214 1.226 81,530,952 -0.03(-2.74%)
Oct 31, 2008 1.272 1.324 1.249 1.261 112,379,800 -0.05(-3.95%)
Oct 30, 2008 1.307 1.312 1.214 1.312 113,381,360 +0.07(+5.56%)
Oct 29, 2008 1.261 1.312 1.209 1.243 134,660,832 +0.01(+0.47%)
Oct 28, 2008 1.266 1.289 1.197 1.238 101,792,880 +0.07(+5.91%)
Oct 27, 2008 1.180 1.203 1.117 1.168 62,043,704 +0.01(+0.99%)
Oct 24, 2008 1.059 1.197 1.036 1.157 114,003,264 +0.01(+0.50%)
Oct 23, 2008 1.243 1.243 1.105 1.151 124,660,016 -0.06(-4.76%)
Oct 22, 2008 1.261 1.272 1.191 1.209 75,959,720 -0.04(-3.23%)
Oct 21, 2008 1.278 1.330 1.226 1.249 89,249,880 -0.09(-6.87%)
Oct 20, 2008 1.468 1.502 1.335 1.341 78,170,912 -0.06(-4.12%)
Oct 17, 2008 1.295 1.462 1.243 1.399 114,068,152 +0.09(+7.05%)
Oct 16, 2008 1.427 1.427 1.180 1.307 120,362,744 -0.02(-1.30%)
Oct 15, 2008 1.450 1.468 1.318 1.324 93,891,496 -0.09(-6.12%)
Oct 14, 2008 1.709 1.709 1.381 1.410 143,800,560 +0.03(+2.51%)
Oct 13, 2008 1.715 1.715 1.330 1.376 211,831,232 +0.23(+20.10%)
Oct 10, 2008 1.191 1.468 1.082 1.145 342,207,616 -0.05(-4.33%)
Oct 09, 2008 1.658 1.727 1.168 1.197 226,265,424 -0.33(-21.80%)
Oct 08, 2008 1.704 3.148 1.209 1.531 222,190,544 -0.15(-8.90%)
Oct 07, 2008 2.181 2.245 1.681 1.681 124,634,888 -0.44(-20.87%)
Oct 06, 2008 2.297 2.314 1.911 2.124 112,629,952 -0.21(-8.89%)
Oct 03, 2008 2.573 2.573 2.331 2.331 74,882,784 -0.17(-6.90%)
Oct 02, 2008 2.596 2.653 2.504 2.504 49,798,320 -0.12(-4.40%)
Oct 01, 2008 2.734 2.849 2.584 2.619 66,130,460 -0.37(-12.50%)
Sep 30, 2008 2.619 2.993 2.533 2.993 74,661,288 +0.59(+24.70%)
Sep 29, 2008 2.763 2.820 2.400 2.400 59,661,812 -0.37(-13.31%)
Sep 26, 2008 2.792 2.878 2.717 2.769 0 -0.10(-3.41%)
Sep 25, 2008 2.907 2.993 2.832 2.866 47,674,164 -0.03(-0.99%)
Sep 24, 2008 2.855 2.895 2.769 2.895 48,737,872 +0.10(+3.50%)
Sep 23, 2008 2.907 2.907 2.769 2.797 37,155,092 -0.05(-1.82%)
Sep 22, 2008 3.074 3.074 2.797 2.849 89,165,232 -0.20(-6.43%)
Sep 19, 2008 3.258 3.281 2.964 3.045 0 +0.01(+0.19%)
Sep 18, 2008 2.872 3.079 2.740 3.039 191,797,168 +0.20(+6.88%)
Sep 17, 2008 2.878 2.901 2.648 2.843 213,552,160 -0.07(-2.56%)
Sep 16, 2008 2.648 2.982 2.619 2.918 171,643,056 +0.19(+6.96%)
Sep 15, 2008 2.653 2.918 2.590 2.728 180,160,752 -0.10(-3.46%)
Sep 12, 2008 2.717 2.872 2.648 2.826 225,948,432 +0.13(+4.91%)
Sep 11, 2008 2.521 2.734 2.510 2.694 148,645,744 +0.12(+4.70%)
Sep 10, 2008 2.556 2.590 2.521 2.573 68,333,576 +0.04(+1.59%)
Sep 09, 2008 2.636 2.688 2.527 2.533 89,767,416 -0.09(-3.30%)
Sep 08, 2008 2.653 2.699 2.487 2.619 125,574,040 +0.08(+3.17%)
Sep 05, 2008 2.515 2.544 2.452 2.538 0 +0.01(+0.46%)
Sep 04, 2008 2.613 2.676 2.527 2.527 152,248,352 -0.10(-3.94%)
Sep 03, 2008 2.619 2.699 2.584 2.630 145,610,352 +0.03(+1.33%)
Sep 02, 2008 2.688 2.769 2.561 2.596 92,846,752 +0.03(+1.12%)
Aug 29, 2008 2.521 2.642 2.504 2.567 0 +0.02(+0.68%)
Aug 28, 2008 2.475 2.556 2.446 2.550 91,428,512 +0.10(+3.99%)
Aug 27, 2008 2.504 2.544 2.440 2.452 124,730,336 -0.05(-2.07%)
Aug 26, 2008 2.533 2.550 2.458 2.504 85,609,168 -0.03(-1.36%)
Aug 25, 2008 2.567 2.602 2.446 2.538 122,004,928 -0.03(-1.34%)
Aug 22, 2008 2.607 2.648 2.504 2.573 96,903,736 +0.03(+1.13%)
Aug 21, 2008 2.613 2.636 2.533 2.544 105,125,736 -0.11(-4.12%)
Aug 20, 2008 2.763 2.780 2.602 2.653 85,526,248 -0.06(-2.33%)
Aug 19, 2008 2.820 2.820 2.705 2.717 68,347,464 -0.10(-3.48%)
Aug 18, 2008 2.953 2.953 2.809 2.815 63,040,176 -0.13(-4.31%)
Aug 15, 2008 2.993 3.005 2.901 2.941 0 +0.01(+0.20%)
Aug 14, 2008 2.843 2.993 2.838 2.935 66,474,940 +0.13(+4.51%)
Aug 13, 2008 3.033 3.033 2.774 2.809 117,363,864 -0.18(-5.97%)
Aug 12, 2008 3.016 3.137 2.970 2.987 64,964,720 +0.02(+0.58%)
Aug 11, 2008 3.016 3.166 2.947 2.970 71,193,672 -0.06(-1.90%)
Aug 08, 2008 2.832 3.085 2.792 3.028 77,129,016 +0.23(+8.23%)
Aug 07, 2008 2.826 2.907 2.780 2.797 63,652,092 -0.05(-1.62%)
Aug 06, 2008 2.935 2.935 2.820 2.843 103,022,928 -0.09(-2.95%)
Aug 05, 2008 2.843 2.930 2.803 2.930 107,283,296 +0.16(+5.82%)
Aug 04, 2008 2.688 2.820 2.682 2.769 53,565,440 +0.09(+3.44%)
Aug 01, 2008 2.763 2.838 2.648 2.676 94,269,048 -0.09(-3.13%)
Jul 31, 2008 2.728 2.878 2.728 2.763 74,715,712 -0.02(-0.83%)
Jul 30, 2008 2.947 2.999 2.740 2.786 100,499,504 -0.10(-3.59%)
Jul 29, 2008 2.780 2.889 2.717 2.889 99,135,512 +0.16(+5.68%)
Jul 28, 2008 2.907 2.958 2.650 2.734 145,809,440 -0.17(-5.94%)
Jul 25, 2008 3.005 3.039 2.861 2.907 115,473,776 -0.03(-1.17%)
Jul 24, 2008 3.327 3.367 2.895 2.941 170,311,008 -0.53(-15.26%)
Jul 23, 2008 3.425 3.643 3.402 3.471 122,453,208 +0.11(+3.25%)
Jul 22, 2008 3.062 3.407 3.039 3.361 94,093,264 +0.21(+6.57%)
Jul 21, 2008 3.148 3.203 3.074 3.154 69,558,712 +0.02(+0.74%)
Jul 18, 2008 3.125 3.189 3.039 3.131 67,988,080 -0.03(-0.91%)
Jul 17, 2008 3.200 3.235 2.953 3.160 126,344,568 +0.00(+0.00%)
Jul 16, 2008 2.711 3.183 2.648 3.160 167,682,624 +0.48(+18.06%)
Jul 15, 2008 2.648 2.838 2.504 2.676 134,677,520 -0.01(-0.21%)
Jul 14, 2008 2.861 2.878 2.665 2.682 69,150,328 -0.12(-4.11%)
Jul 11, 2008 2.561 2.918 2.533 2.797 130,182,568 +0.16(+6.11%)
Jul 10, 2008 2.912 2.912 2.573 2.636 134,192,304 -0.21(-7.47%)
Jul 09, 2008 2.849 2.976 2.849 2.849 135,766,368 +0.03(+1.02%)
Jul 08, 2008 2.607 2.861 2.556 2.820 126,636,256 +0.25(+9.62%)
Jul 07, 2008 2.648 2.688 2.550 2.573 89,154,920 +0.03(+1.13%)
Jul 04, 2008 2.544 2.607 2.475 2.544 55,705,808 +0.00(+0.00%)
Jul 03, 2008 2.544 2.607 2.475 2.544 55,705,808 +0.03(+1.38%)
Jul 02, 2008 2.728 2.769 2.510 2.510 111,641,192 -0.20(-7.43%)
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.