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

Ford Motor (NY: F )

12.11 +0.05 (+0.41%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
May 29, 2015 9.700 9.757 9.605 9.612 30,082,620 -0.08(-0.78%)
May 28, 2015 9.681 9.716 9.656 9.688 22,027,222 -0.02(-0.20%)
May 27, 2015 9.650 9.738 9.631 9.707 29,614,290 +0.08(+0.86%)
May 26, 2015 9.675 9.719 9.599 9.624 39,438,024 -0.05(-0.52%)
May 22, 2015 9.821 9.675 9.675 9.675 39,134,724 -0.15(-1.55%)
May 21, 2015 9.681 9.852 9.669 9.827 37,817,724 +0.13(+1.37%)
May 20, 2015 9.846 9.859 9.666 9.694 35,327,872 -0.13(-1.29%)
May 19, 2015 9.878 9.891 9.786 9.821 23,903,474 -0.05(-0.51%)
May 18, 2015 9.802 9.910 9.789 9.871 30,763,726 +0.06(+0.65%)
May 15, 2015 9.675 9.814 9.675 9.808 29,889,008 +0.13(+1.38%)
May 14, 2015 9.821 9.846 9.631 9.675 45,433,508 -0.09(-0.91%)
May 13, 2015 9.846 9.897 9.738 9.764 32,949,860 -0.10(-0.96%)
May 12, 2015 9.878 9.913 9.821 9.859 27,882,360 -0.06(-0.58%)
May 11, 2015 9.916 10.03 9.910 9.916 27,211,466 -0.01(-0.13%)
May 08, 2015 9.897 9.954 9.878 9.929 33,675,500 +0.10(+1.03%)
May 07, 2015 9.795 9.859 9.593 9.827 42,608,248 +0.02(+0.19%)
May 06, 2015 9.891 9.922 9.757 9.808 41,636,380 -0.03(-0.32%)
May 05, 2015 9.992 10.02 9.833 9.840 50,884,532 -0.16(-1.58%)
May 04, 2015 10.02 10.06 9.979 9.998 23,798,340 -0.02(-0.19%)
May 01, 2015 10.07 10.10 9.948 10.02 32,516,104 +0.01(+0.06%)
Apr 30, 2015 10.12 10.16 9.973 10.01 47,772,580 -0.14(-1.37%)
Apr 29, 2015 10.05 10.20 10.02 10.15 55,438,440 +0.07(+0.69%)
Apr 28, 2015 9.999 10.09 9.899 10.08 90,186,760 +0.10(+1.01%)
Apr 27, 2015 9.930 10.04 9.899 9.980 55,476,604 +0.08(+0.82%)
Apr 24, 2015 9.873 9.961 9.855 9.899 32,330,556 +0.01(+0.06%)
Apr 23, 2015 9.943 9.980 9.855 9.892 45,335,512 -0.09(-0.94%)
Apr 22, 2015 9.936 9.999 9.867 9.986 32,357,536 +0.06(+0.57%)
Apr 21, 2015 9.993 10.03 9.892 9.930 29,481,258 -0.06(-0.57%)
Apr 20, 2015 9.974 9.993 9.930 9.986 24,286,098 +0.09(+0.95%)
Apr 17, 2015 9.968 9.968 9.861 9.892 51,218,468 -0.11(-1.13%)
Apr 16, 2015 10.07 10.10 9.999 10.01 37,430,096 -0.08(-0.81%)
Apr 15, 2015 10.05 10.09 10.04 10.09 40,631,164 +0.06(+0.63%)
Apr 14, 2015 9.980 10.07 9.974 10.02 34,642,980 +0.06(+0.63%)
Apr 13, 2015 10.04 10.09 9.961 9.961 35,875,728 -0.10(-1.00%)
Apr 10, 2015 10.02 10.07 10.01 10.06 28,131,612 +0.05(+0.50%)
Apr 09, 2015 10.04 10.09 9.968 10.01 37,359,420 -0.02(-0.19%)
Apr 08, 2015 10.02 10.10 10.01 10.03 40,063,216 +0.05(+0.50%)
Apr 07, 2015 10.01 10.02 9.905 9.980 42,403,580 -0.06(-0.62%)
Apr 06, 2015 10.01 10.11 9.980 10.04 29,507,440 -0.02(-0.19%)
Apr 02, 2015 9.999 10.06 10.06 10.06 25,371,720 +0.08(+0.75%)
Apr 01, 2015 10.14 10.14 9.949 9.986 43,595,940 -0.14(-1.42%)
Mar 31, 2015 10.12 10.22 10.09 10.13 34,716,724 -0.01(-0.12%)
Mar 30, 2015 10.12 10.22 10.07 10.14 32,719,546 +0.11(+1.13%)
Mar 27, 2015 10.08 10.11 9.949 10.03 84,868,288 -0.02(-0.19%)
Mar 26, 2015 10.11 10.14 10.02 10.05 53,094,612 -0.11(-1.05%)
Mar 25, 2015 10.38 10.39 10.16 10.16 35,018,836 -0.24(-2.29%)
Mar 24, 2015 10.41 10.48 10.34 10.39 26,532,072 -0.01(-0.06%)
Mar 23, 2015 10.34 10.51 10.33 10.40 48,907,424 +0.06(+0.55%)
Mar 20, 2015 10.26 10.38 10.26 10.34 67,067,032 +0.09(+0.86%)
Mar 19, 2015 10.31 10.33 10.22 10.26 28,711,176 -0.08(-0.73%)
Mar 18, 2015 10.24 10.36 10.11 10.33 53,759,172 +0.04(+0.43%)
Mar 17, 2015 10.29 10.35 10.27 10.29 33,324,220 -0.06(-0.61%)
Mar 16, 2015 10.21 10.36 10.19 10.35 60,111,944 +0.18(+1.79%)
Mar 13, 2015 10.14 10.20 10.04 10.17 44,413,688 +0.02(+0.19%)
Mar 12, 2015 9.968 10.19 9.955 10.15 49,647,424 +0.26(+2.67%)
Mar 11, 2015 9.899 9.949 9.855 9.886 32,874,388 +0.02(+0.19%)
Mar 10, 2015 10.01 10.01 9.848 9.867 50,479,804 -0.19(-1.93%)
Mar 09, 2015 10.03 10.11 9.999 10.06 27,294,620 +0.06(+0.63%)
Mar 06, 2015 10.07 10.17 9.986 9.999 38,905,836 -0.11(-1.12%)
Mar 05, 2015 10.10 10.19 10.10 10.11 26,343,294 +0.05(+0.50%)
Mar 04, 2015 10.10 10.15 9.999 10.06 40,879,544 -0.09(-0.87%)
Mar 03, 2015 10.09 10.23 10.08 10.15 60,036,404 -0.25(-2.41%)
Mar 02, 2015 10.26 10.41 10.30 10.40 41,962,648 +0.14(+1.41%)
Feb 27, 2015 10.28 10.29 10.18 10.26 32,400,046 -0.03(-0.24%)
Feb 26, 2015 10.29 10.38 10.28 10.28 33,103,214 -0.08(-0.79%)
Feb 25, 2015 10.26 10.43 10.26 10.36 37,152,612 +0.09(+0.92%)
Feb 24, 2015 10.27 10.31 10.22 10.27 28,154,032 -0.01(-0.12%)
Feb 23, 2015 10.25 10.33 10.22 10.28 30,235,938 -0.01(-0.12%)
Feb 20, 2015 10.29 10.33 10.20 10.29 34,290,596 -0.02(-0.18%)
Feb 19, 2015 10.16 10.34 10.15 10.31 39,577,032 +0.14(+1.36%)
Feb 18, 2015 10.14 10.25 10.08 10.17 36,340,732 +0.06(+0.62%)
Feb 17, 2015 10.17 10.23 10.04 10.11 70,668,632 -0.12(-1.17%)
Feb 13, 2015 10.25 10.23 10.23 10.23 31,790,882 -0.04(-0.37%)
Feb 12, 2015 10.26 10.33 10.23 10.27 37,776,592 +0.07(+0.68%)
Feb 11, 2015 10.09 10.24 10.05 10.20 54,619,612 +0.10(+1.00%)
Feb 10, 2015 10.07 10.13 9.986 10.10 44,482,196 +0.11(+1.07%)
Feb 09, 2015 9.892 10.06 9.867 9.993 32,315,676 +0.04(+0.38%)
Feb 06, 2015 9.943 10.04 9.899 9.955 44,907,500 +0.01(+0.06%)
Feb 05, 2015 10.05 10.06 9.886 9.949 40,958,644 -0.01(-0.13%)
Feb 04, 2015 9.842 10.06 9.823 9.961 65,602,596 +0.14(+1.41%)
Feb 03, 2015 9.710 9.911 9.691 9.823 77,001,152 +0.24(+2.49%)
Feb 02, 2015 9.258 9.604 9.249 9.585 64,312,312 +0.35(+3.81%)
Jan 30, 2015 9.258 9.346 9.183 9.233 48,495,268 -0.09(-0.94%)
Jan 29, 2015 9.177 9.390 8.976 9.321 64,861,104 +0.24(+2.70%)
Jan 28, 2015 9.309 9.309 9.051 9.076 64,599,172 -0.15(-1.63%)
Jan 27, 2015 9.295 9.314 9.177 9.227 55,681,532 -0.14(-1.53%)
Jan 26, 2015 9.308 9.413 9.298 9.370 40,597,020 +0.11(+1.14%)
Jan 23, 2015 9.333 9.370 9.252 9.264 34,796,500 -0.07(-0.80%)
Jan 22, 2015 9.326 9.364 9.258 9.339 38,077,748 +0.04(+0.40%)
Jan 21, 2015 9.308 9.388 9.246 9.302 37,450,520 -0.02(-0.27%)
Jan 20, 2015 9.370 9.401 9.165 9.326 45,796,532 -0.01(-0.07%)
Jan 16, 2015 9.202 9.345 9.165 9.333 51,645,988 +0.10(+1.08%)
Jan 15, 2015 9.388 9.420 9.196 9.233 40,200,480 -0.16(-1.65%)
Jan 14, 2015 9.364 9.420 9.215 9.388 58,836,036 -0.06(-0.66%)
Jan 13, 2015 9.556 9.618 9.370 9.451 42,291,764 -0.01(-0.07%)
Jan 12, 2015 9.513 9.519 9.388 9.457 36,566,664 +0.01(+0.07%)
Jan 09, 2015 9.606 9.612 9.357 9.451 37,693,756 -0.13(-1.36%)
Jan 08, 2015 9.569 9.618 9.463 9.581 54,504,308 +0.24(+2.53%)
Jan 07, 2015 9.183 9.376 9.177 9.345 41,940,804 +0.26(+2.87%)
Jan 06, 2015 9.246 9.258 8.935 9.084 53,048,576 -0.09(-0.95%)
Jan 05, 2015 9.395 9.401 9.128 9.171 70,748,744 -0.37(-3.91%)
Jan 02, 2015 9.687 9.724 9.434 9.544 39,877,996 -0.09(-0.90%)
Dec 31, 2014 9.637 9.631 9.631 9.631 28,857,172 +0.00(+0.00%)
Dec 30, 2014 9.618 9.693 9.597 9.631 23,807,654 -0.01(-0.13%)
Dec 29, 2014 9.550 9.743 9.531 9.643 30,792,212 +0.04(+0.45%)
Dec 26, 2014 9.507 9.621 9.482 9.600 18,776,140 +0.09(+0.98%)
Dec 24, 2014 9.550 9.507 9.507 9.507 11,473,213 -0.02(-0.20%)
Dec 23, 2014 9.451 9.600 9.451 9.525 33,517,088 +0.07(+0.72%)
Dec 22, 2014 9.370 9.469 9.320 9.457 40,591,732 +0.12(+1.26%)
Dec 19, 2014 9.190 9.351 9.159 9.339 65,734,152 +0.14(+1.49%)
Dec 18, 2014 9.134 9.202 9.016 9.202 57,130,316 +0.22(+2.49%)
Dec 17, 2014 8.804 9.022 8.767 8.978 47,276,384 +0.22(+2.56%)
Dec 16, 2014 8.817 8.985 8.655 8.755 70,600,904 -0.12(-1.33%)
Dec 15, 2014 9.233 9.267 8.867 8.873 76,234,936 -0.44(-4.74%)
Dec 12, 2014 9.444 9.451 9.314 9.314 36,508,868 -0.18(-1.90%)
Dec 11, 2014 9.426 9.625 9.339 9.494 48,825,700 +0.07(+0.79%)
Dec 10, 2014 9.587 9.587 9.413 9.420 39,603,068 -0.17(-1.75%)
Dec 09, 2014 9.351 9.587 9.165 9.587 37,386,456 +0.00(+0.00%)
Dec 08, 2014 9.743 9.786 9.556 9.587 41,061,600 -0.17(-1.72%)
Dec 05, 2014 9.879 9.879 9.712 9.755 47,800,160 -0.07(-0.70%)
Dec 04, 2014 9.941 9.960 9.786 9.823 37,585,760 -0.12(-1.25%)
Dec 03, 2014 9.867 10.02 9.867 9.948 60,449,624 +0.07(+0.69%)
Dec 02, 2014 9.854 9.910 9.699 9.879 51,989,392 +0.08(+0.82%)
Dec 01, 2014 9.805 9.873 9.755 9.799 48,305,592 +0.02(+0.25%)
Nov 28, 2014 9.724 9.774 9.612 9.774 29,967,788 +0.07(+0.77%)
Nov 26, 2014 9.724 9.699 9.699 9.699 32,193,492 -0.04(-0.45%)
Nov 25, 2014 9.780 9.842 9.699 9.743 51,857,212 +0.01(+0.06%)
Nov 24, 2014 9.637 9.749 9.631 9.736 52,779,540 +0.15(+1.56%)
Nov 21, 2014 9.718 9.724 9.550 9.587 41,216,524 -0.02(-0.19%)
Nov 20, 2014 9.550 9.724 9.494 9.606 34,056,212 +0.01(+0.13%)
Nov 19, 2014 9.618 9.618 9.482 9.594 36,413,848 -0.04(-0.39%)
Nov 18, 2014 9.755 9.786 9.475 9.631 70,247,520 -0.02(-0.26%)
Nov 17, 2014 9.538 9.693 9.444 9.656 74,821,856 +0.25(+2.64%)
Nov 14, 2014 9.326 9.485 9.311 9.407 59,698,388 +0.13(+1.41%)
Nov 13, 2014 9.140 9.426 9.134 9.277 80,927,880 +0.22(+2.40%)
Nov 12, 2014 8.898 9.090 8.860 9.059 58,289,748 +0.13(+1.46%)
Nov 11, 2014 8.730 8.966 8.699 8.929 56,827,864 +0.23(+2.64%)
Nov 10, 2014 8.817 8.823 8.668 8.699 58,496,436 -0.11(-1.20%)
Nov 07, 2014 8.835 8.867 8.780 8.804 48,692,496 -0.01(-0.14%)
Nov 06, 2014 8.649 8.833 8.649 8.817 58,627,508 +0.16(+1.79%)
Nov 05, 2014 8.717 8.730 8.618 8.662 41,909,556 -0.01(-0.07%)
Nov 04, 2014 8.662 8.699 8.612 8.668 31,687,876 -0.02(-0.29%)
Nov 03, 2014 8.761 8.804 8.662 8.693 50,775,372 -0.06(-0.71%)
Oct 31, 2014 8.780 8.792 8.724 8.755 59,995,564 +0.09(+1.00%)
Oct 30, 2014 8.624 8.677 8.500 8.668 41,049,396 +0.02(+0.29%)
Oct 29, 2014 8.786 8.811 8.550 8.643 50,306,916 -0.08(-0.89%)
Oct 28, 2014 8.554 8.721 8.536 8.721 59,776,744 +0.21(+2.46%)
Oct 27, 2014 8.542 8.487 8.487 8.511 99,762,048 +0.02(+0.29%)
Oct 24, 2014 8.875 8.893 8.406 8.487 149,294,176 -0.38(-4.31%)
Oct 23, 2014 8.807 8.924 8.794 8.868 49,366,424 +0.17(+1.91%)
Oct 22, 2014 8.801 8.825 8.671 8.702 39,429,084 -0.08(-0.91%)
Oct 21, 2014 8.782 8.791 8.684 8.782 48,589,996 +0.06(+0.64%)
Oct 20, 2014 8.647 8.677 8.613 8.727 30,788,826 +0.09(+1.07%)
Oct 17, 2014 8.745 8.776 8.604 8.634 51,226,048 +0.02(+0.29%)
Oct 16, 2014 8.246 8.659 8.228 8.610 67,191,400 +0.22(+2.64%)
Oct 15, 2014 8.370 8.480 8.166 8.388 75,494,360 -0.10(-1.16%)
Oct 14, 2014 8.376 8.647 8.339 8.487 70,463,840 +0.15(+1.77%)
Oct 13, 2014 8.487 8.548 8.326 8.339 61,189,732 -0.15(-1.81%)
Oct 10, 2014 8.443 8.573 8.345 8.493 66,702,900 -0.03(-0.36%)
Oct 09, 2014 8.751 8.758 8.499 8.523 51,567,472 -0.23(-2.60%)
Oct 08, 2014 8.665 8.770 8.388 8.751 81,696,744 +0.07(+0.78%)
Oct 07, 2014 8.911 8.911 8.671 8.684 69,563,688 -0.26(-2.89%)
Oct 06, 2014 9.028 9.051 8.930 8.942 38,886,272 -0.04(-0.48%)
Oct 03, 2014 9.028 9.047 8.930 8.985 61,990,728 +0.02(+0.21%)
Oct 02, 2014 8.985 9.035 8.893 8.967 61,357,432 -0.02(-0.21%)
Oct 01, 2014 9.096 9.133 8.967 8.985 90,833,128 -0.12(-1.35%)
Sep 30, 2014 9.244 9.330 8.924 9.109 186,794,560 -0.20(-2.12%)
Sep 29, 2014 9.946 10.10 9.133 9.306 134,588,000 -0.75(-7.47%)
Sep 26, 2014 9.995 10.06 9.965 10.06 33,176,634 +0.08(+0.80%)
Sep 25, 2014 10.10 10.10 9.958 9.977 30,939,692 -0.13(-1.28%)
Sep 24, 2014 10.00 10.13 10.00 10.11 35,738,348 +0.15(+1.48%)
Sep 23, 2014 10.04 10.07 9.942 9.958 45,917,148 -0.12(-1.16%)
Sep 22, 2014 10.21 10.23 10.06 10.08 38,645,452 -0.18(-1.74%)
Sep 19, 2014 10.27 10.32 10.21 10.25 56,845,096 +0.04(+0.42%)
Sep 18, 2014 10.19 10.25 10.16 10.21 31,578,902 +0.03(+0.30%)
Sep 17, 2014 10.22 10.28 10.17 10.18 41,179,916 +0.01(+0.06%)
Sep 16, 2014 10.09 10.18 9.952 10.17 38,599,700 +0.03(+0.30%)
Sep 15, 2014 10.20 10.24 10.11 10.14 38,457,552 -0.07(-0.72%)
Sep 12, 2014 10.25 10.27 10.16 10.22 26,812,534 -0.04(-0.42%)
Sep 11, 2014 10.22 10.26 10.17 10.26 23,815,818 +0.02(+0.18%)
Sep 10, 2014 10.25 10.30 10.23 10.24 27,023,748 +0.00(+0.00%)
Sep 09, 2014 10.34 10.36 10.22 10.24 43,280,532 -0.10(-1.01%)
Sep 08, 2014 10.31 10.39 10.29 10.35 77,233,808 -0.21(-1.98%)
Sep 05, 2014 10.65 10.65 10.43 10.56 48,390,480 -0.08(-0.75%)
Sep 04, 2014 10.75 10.85 10.59 10.64 33,663,520 -0.12(-1.14%)
Sep 03, 2014 10.91 11.01 10.74 10.76 41,767,568 -0.08(-0.74%)
Sep 02, 2014 10.77 10.85 10.77 10.84 30,100,708 +0.12(+1.09%)
Aug 29, 2014 10.76 10.72 10.72 10.72 24,962,574 -0.01(-0.06%)
Aug 28, 2014 10.64 10.75 10.60 10.73 27,364,752 +0.04(+0.35%)
Aug 27, 2014 10.61 10.72 10.60 10.69 29,586,536 +0.10(+0.99%)
Aug 26, 2014 10.63 10.68 10.59 10.59 19,754,080 -0.02(-0.23%)
Aug 25, 2014 10.60 10.65 10.59 10.61 17,488,208 +0.04(+0.35%)
Aug 22, 2014 10.67 10.71 10.56 10.57 32,953,650 -0.14(-1.32%)
Aug 21, 2014 10.73 10.77 10.71 10.72 24,439,558 -0.01(-0.06%)
Aug 20, 2014 10.69 10.73 10.62 10.72 23,064,688 +0.03(+0.29%)
Aug 19, 2014 10.78 10.79 10.67 10.69 25,815,584 -0.04(-0.40%)
Aug 18, 2014 10.70 10.79 10.70 10.73 27,883,000 +0.07(+0.69%)
Aug 15, 2014 10.77 10.77 10.58 10.66 34,033,120 -0.07(-0.69%)
Aug 14, 2014 10.72 10.77 10.61 10.73 32,039,694 +0.01(+0.06%)
Aug 13, 2014 10.77 10.77 10.67 10.73 42,503,944 +0.13(+1.22%)
Aug 12, 2014 10.56 10.72 10.56 10.60 41,424,560 +0.02(+0.23%)
Aug 11, 2014 10.57 10.62 10.54 10.57 28,926,580 +0.05(+0.47%)
Aug 08, 2014 10.35 10.54 10.32 10.53 47,690,276 +0.17(+1.61%)
Aug 07, 2014 10.49 10.53 10.33 10.36 32,466,000 -0.10(-0.94%)
Aug 06, 2014 10.31 10.52 10.31 10.46 35,514,736 +0.07(+0.65%)
Aug 05, 2014 10.43 10.56 10.33 10.39 40,177,484 -0.09(-0.88%)
Aug 04, 2014 10.45 10.55 10.43 10.48 40,033,424 +0.13(+1.25%)
Aug 01, 2014 10.50 10.58 10.30 10.35 54,684,616 -0.13(-1.23%)
Jul 31, 2014 10.65 10.67 10.48 10.48 54,912,448 -0.27(-2.52%)
Jul 30, 2014 10.79 10.84 10.67 10.75 48,972,340 +0.01(+0.09%)
Jul 29, 2014 10.79 10.91 10.73 10.74 53,922,484 -0.04(-0.40%)
Jul 28, 2014 10.77 10.83 10.68 10.79 48,509,028 +0.01(+0.11%)
Jul 25, 2014 10.95 10.96 10.71 10.77 56,420,424 -0.13(-1.23%)
Jul 24, 2014 11.01 11.08 10.81 10.91 88,031,624 +0.04(+0.34%)
Jul 23, 2014 10.90 10.98 10.87 10.87 50,285,860 -0.02(-0.22%)
Jul 22, 2014 10.87 10.92 10.80 10.90 40,011,096 +0.07(+0.68%)
Jul 21, 2014 10.79 10.95 10.79 10.82 31,365,650 -0.01(-0.11%)
Jul 18, 2014 10.88 10.91 10.79 10.84 40,621,028 -0.01(-0.11%)
Jul 17, 2014 10.80 11.06 10.79 10.85 77,230,968 -0.04(-0.34%)
Jul 16, 2014 10.80 10.93 10.77 10.88 58,768,968 +0.16(+1.48%)
Jul 15, 2014 10.73 10.79 10.67 10.73 37,001,316 -0.01(-0.06%)
Jul 14, 2014 10.71 10.76 10.67 10.73 33,368,782 +0.05(+0.46%)
Jul 11, 2014 10.58 10.69 10.57 10.68 32,952,956 +0.10(+0.98%)
Jul 10, 2014 10.52 10.63 10.50 10.58 32,769,408 -0.08(-0.75%)
Jul 09, 2014 10.49 10.67 10.48 10.66 43,879,468 +0.20(+1.87%)
Jul 08, 2014 10.53 10.54 10.43 10.46 37,959,908 -0.13(-1.21%)
Jul 07, 2014 10.51 10.64 10.51 10.59 32,984,732 +0.00(+0.00%)
Jul 03, 2014 10.54 10.59 10.59 10.59 22,210,510 +0.06(+0.58%)
Jul 02, 2014 10.51 10.58 10.50 10.53 27,796,656 +0.01(+0.06%)
Jul 01, 2014 10.60 10.64 10.44 10.52 58,974,512 -0.02(-0.17%)
Jun 30, 2014 10.58 10.61 10.52 10.54 39,342,076 -0.02(-0.23%)
Jun 27, 2014 10.51 10.57 10.48 10.57 51,381,620 +0.05(+0.46%)
Jun 26, 2014 10.56 10.56 10.43 10.52 36,271,256 +0.00(+0.00%)
Jun 25, 2014 10.36 10.55 10.35 10.52 60,055,392 +0.14(+1.35%)
Jun 24, 2014 10.30 10.52 10.29 10.38 61,562,652 +0.06(+0.53%)
Jun 23, 2014 10.21 10.35 10.20 10.32 37,445,596 +0.13(+1.26%)
Jun 20, 2014 10.32 10.32 10.18 10.19 49,031,232 -0.07(-0.66%)
Jun 19, 2014 10.32 10.32 10.25 10.26 27,268,208 -0.03(-0.30%)
Jun 18, 2014 10.27 10.30 10.17 10.29 37,428,648 +0.02(+0.24%)
Jun 17, 2014 10.14 10.27 10.11 10.27 28,889,780 +0.10(+0.96%)
Jun 16, 2014 10.07 10.20 10.02 10.17 28,155,884 +0.04(+0.42%)
Jun 13, 2014 10.11 10.18 10.09 10.13 33,236,536 +0.02(+0.24%)
Jun 12, 2014 10.33 10.35 10.09 10.10 46,284,464 -0.23(-2.25%)
Jun 11, 2014 10.38 10.40 10.32 10.33 34,774,932 -0.07(-0.65%)
Jun 10, 2014 10.40 10.44 10.39 10.40 35,867,648 -0.04(-0.41%)
Jun 06, 2014 10.19 10.44 10.19 10.44 63,098,748 +0.24(+2.40%)
Jun 05, 2014 10.29 10.33 10.15 10.20 56,824,508 -0.07(-0.66%)
Jun 04, 2014 10.12 10.30 10.06 10.27 55,018,124 +0.15(+1.45%)
Jun 03, 2014 10.06 10.22 10.06 10.12 53,199,720 +0.07(+0.67%)
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.