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

Ford Motor (NY: F )

10.97 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 29, 2010 7.940 7.968 7.895 7.912 93,368,072 -0.05(-0.63%)
Oct 28, 2010 8.002 8.019 7.873 7.963 92,273,768 -0.01(-0.07%)
Oct 27, 2010 8.030 8.035 7.890 7.968 144,563,456 +0.04(+0.57%)
Oct 25, 2010 7.867 7.951 7.845 7.923 137,575,136 +0.11(+1.43%)
Oct 22, 2010 7.761 7.845 7.744 7.811 67,868,248 +0.08(+1.01%)
Oct 21, 2010 7.716 7.929 7.649 7.733 152,225,984 +0.10(+1.25%)
Oct 20, 2010 7.531 7.688 7.475 7.638 108,569,512 +0.18(+2.40%)
Oct 19, 2010 7.632 7.638 7.380 7.459 151,059,408 -0.31(-4.03%)
Oct 18, 2010 7.699 7.783 7.638 7.772 62,265,524 +0.04(+0.58%)
Oct 15, 2010 7.839 7.862 7.621 7.727 109,540,504 -0.06(-0.79%)
Oct 14, 2010 7.772 7.845 7.716 7.789 140,674,112 +0.15(+1.98%)
Oct 13, 2010 7.783 7.789 7.638 7.638 105,427,936 -0.08(-1.02%)
Oct 12, 2010 7.677 7.755 7.565 7.716 89,351,432 +0.00(+0.00%)
Oct 11, 2010 7.683 7.783 7.660 7.716 85,709,952 +0.07(+0.88%)
Oct 08, 2010 7.649 7.683 7.436 7.649 128,328,072 +0.19(+2.55%)
Oct 07, 2010 7.459 7.492 7.386 7.459 43,107 +0.04(+0.60%)
Oct 06, 2010 7.313 7.531 7.302 7.414 164,792,720 +0.13(+1.77%)
Oct 05, 2010 7.279 7.319 7.235 7.285 73,391 +0.10(+1.32%)
Oct 04, 2010 7.041 7.235 7.016 7.190 171,187,680 +0.32(+4.73%)
Oct 01, 2010 6.865 6.949 6.787 6.865 97,446,224 +0.01(+0.14%)
Sep 30, 2010 6.852 6.977 6.831 6.856 76,084,192 -0.05(-0.70%)
Sep 29, 2010 6.971 6.999 6.876 6.904 154,176 -0.11(-1.52%)
Sep 28, 2010 6.988 7.016 6.871 7.011 25,403 +0.02(+0.32%)
Sep 27, 2010 7.039 7.055 6.977 6.988 51,423,940 -0.04(-0.64%)
Sep 24, 2010 6.955 7.039 6.935 7.033 76,163,008 +0.14(+2.03%)
Sep 23, 2010 6.893 6.971 6.803 6.893 83,671,048 -0.04(-0.57%)
Sep 22, 2010 6.960 7.022 6.882 6.932 94,799,432 -0.10(-1.35%)
Sep 21, 2010 7.016 7.139 7.005 7.027 119,945 -0.01(-0.16%)
Sep 20, 2010 7.027 7.055 6.932 7.039 88,960,440 +0.04(+0.64%)
Sep 17, 2010 6.994 7.022 6.910 6.994 123,143,208 +0.35(+5.22%)
Sep 15, 2010 6.680 6.697 6.585 6.647 96,266,056 -0.06(-0.92%)
Sep 14, 2010 6.697 6.747 6.658 6.708 25,268 -0.01(-0.08%)
Sep 13, 2010 6.680 6.719 6.630 6.714 65,469,488 +0.11(+1.70%)
Sep 10, 2010 6.613 6.711 6.579 6.602 67,610,432 +0.02(+0.34%)
Sep 09, 2010 6.697 6.742 6.518 6.579 19,072 -0.03(-0.42%)
Sep 08, 2010 6.613 6.691 6.551 6.607 86,860 +0.00(+0.00%)
Sep 07, 2010 6.725 6.759 6.596 6.607 61,931 -0.15(-2.24%)
Sep 03, 2010 6.652 6.798 6.630 6.759 116,516,528 +0.20(+3.07%)
Sep 02, 2010 6.540 6.624 6.479 6.557 77,213 +0.06(+0.86%)
Sep 01, 2010 6.456 6.658 6.417 6.501 146,317,232 +0.20(+3.11%)
Aug 31, 2010 6.277 6.417 6.232 6.305 464,409 -0.06(-0.88%)
Aug 30, 2010 6.484 6.540 6.355 6.361 63,293,408 +0.07(+1.07%)
Aug 27, 2010 6.537 6.563 6.187 6.294 113,525,448 -0.06(-0.88%)
Aug 26, 2010 6.428 6.473 6.238 6.350 263,716 +0.01(+0.18%)
Aug 25, 2010 6.182 6.383 6.131 6.339 6,239 +0.04(+0.69%)
Aug 24, 2010 6.316 6.434 6.210 6.295 98,418 -0.21(-3.17%)
Aug 23, 2010 6.630 6.663 6.495 6.501 75,764,016 -0.09(-1.36%)
Aug 20, 2010 6.635 6.663 6.495 6.591 90,747,408 -0.07(-1.01%)
Aug 19, 2010 6.792 6.831 6.624 6.658 97,429 -0.17(-2.54%)
Aug 18, 2010 6.815 6.882 6.609 6.831 67,416 +0.02(+0.33%)
Aug 17, 2010 6.831 6.929 6.753 6.809 64,005 +0.10(+1.42%)
Aug 16, 2010 6.697 6.803 6.652 6.714 105,889,864 -0.09(-1.32%)
Aug 13, 2010 6.803 6.927 6.792 6.803 74,355,168 -0.07(-0.98%)
Aug 12, 2010 6.736 6.938 6.663 6.871 121,446,880 -0.08(-1.13%)
Aug 11, 2010 7.083 7.095 6.904 6.949 185,154 -0.31(-4.24%)
Aug 10, 2010 7.251 7.296 7.167 7.257 18,862 -0.05(-0.69%)
Aug 09, 2010 7.347 7.347 7.235 7.307 69,739,736 +0.01(+0.08%)
Aug 06, 2010 7.302 7.307 7.167 7.302 97,694,720 +0.03(+0.46%)
Aug 05, 2010 7.307 7.307 7.223 7.268 92,017,400 -0.07(-0.99%)
Aug 04, 2010 7.279 7.394 7.251 7.341 59,931 +0.11(+1.55%)
Aug 03, 2010 7.324 7.414 7.151 7.229 287,461 -0.14(-1.90%)
Aug 02, 2010 7.313 7.391 7.246 7.369 137,626,576 +0.22(+3.05%)
Jul 30, 2010 7.151 7.285 7.044 7.151 142,046,784 -0.11(-1.54%)
Jul 29, 2010 7.296 7.341 7.123 7.263 30,877 +0.03(+0.46%)
Jul 28, 2010 7.229 7.324 7.201 7.229 19,983 -0.07(-0.92%)
Jul 27, 2010 7.296 7.380 7.195 7.296 163,004 +0.05(+0.70%)
Jul 26, 2010 7.179 7.363 7.139 7.246 224,083,280 +0.12(+1.73%)
Jul 23, 2010 6.770 7.139 6.915 7.123 288,609,696 +0.35(+5.21%)
Jul 22, 2010 6.585 6.843 6.579 6.770 142,949 +0.30(+4.68%)
Jul 21, 2010 6.619 6.652 6.400 6.467 120,666,728 -0.11(-1.70%)
Jul 20, 2010 6.579 6.585 6.299 6.579 94,729,176 +0.15(+2.35%)
Jul 19, 2010 6.350 6.479 6.288 6.428 88,988,120 +0.08(+1.23%)
Jul 16, 2010 6.350 6.596 6.327 6.350 123,055,480 -0.22(-3.41%)
Jul 15, 2010 6.641 6.663 6.445 6.574 117,783,072 -0.04(-0.59%)
Jul 14, 2010 6.507 6.675 6.462 6.613 64,023 +0.08(+1.29%)
Jul 13, 2010 6.423 6.613 6.305 6.529 122,844 +0.31(+5.04%)
Jul 12, 2010 6.070 6.232 6.064 6.215 100,429,216 +0.14(+2.30%)
Jul 09, 2010 6.075 6.126 5.902 6.075 90,601,536 +0.13(+2.17%)
Jul 08, 2010 6.003 6.064 5.852 5.947 111,294,944 +0.02(+0.28%)
Jul 07, 2010 5.717 5.952 5.695 5.930 129,513,472 +0.24(+4.23%)
Jul 06, 2010 5.835 5.919 5.622 5.689 44,978 -0.07(-1.17%)
Jul 02, 2010 5.756 5.952 5.684 5.756 127,880,208 -0.08(-1.44%)
Jul 01, 2010 5.840 5.952 5.611 5.840 273,740,736 +0.20(+3.47%)
Jun 30, 2010 5.656 5.891 5.622 5.644 341,999 +0.15(+2.65%)
Jun 29, 2010 5.499 5.680 5.460 5.499 111,126 -0.52(-8.65%)
Jun 25, 2010 6.020 6.031 5.835 6.020 264,607,968 -0.02(-0.28%)
Jun 24, 2010 6.154 6.176 5.958 6.036 66,519 -0.14(-2.27%)
Jun 23, 2010 6.288 6.316 6.159 6.176 148,389,856 -0.10(-1.65%)
Jun 22, 2010 6.462 6.495 6.260 6.280 97,072 -0.18(-2.73%)
Jun 21, 2010 6.540 6.607 6.439 6.456 121,079,432 +0.04(+0.61%)
Jun 18, 2010 6.417 6.507 6.383 6.417 98,968,168 -0.01(-0.17%)
Jun 17, 2010 6.501 6.546 6.344 6.428 123,927,872 -0.08(-1.29%)
Jun 16, 2010 6.523 6.591 6.439 6.512 110,483,568 -0.04(-0.60%)
Jun 15, 2010 6.467 6.585 6.451 6.551 38,396 +0.13(+2.09%)
Jun 14, 2010 6.428 6.563 6.383 6.417 103,760,584 +0.03(+0.53%)
Jun 11, 2010 6.288 6.423 6.277 6.383 89,794,112 +0.01(+0.09%)
Jun 10, 2010 6.277 6.383 6.215 6.378 27,011 +0.19(+3.08%)
Jun 09, 2010 6.361 6.383 6.159 6.187 133,752,136 -0.10(-1.52%)
Jun 08, 2010 6.238 6.367 6.098 6.283 84,301 +0.07(+1.17%)
Jun 07, 2010 6.411 6.439 6.193 6.210 135,973,504 -0.23(-3.57%)
Jun 04, 2010 6.439 6.652 6.378 6.439 149,085,104 -0.26(-3.85%)
Jun 03, 2010 6.725 6.803 6.613 6.697 81,454 +0.06(+0.93%)
Jun 02, 2010 6.635 6.647 6.411 6.635 155,786,176 +0.25(+3.86%)
Jun 01, 2010 6.439 6.652 6.371 6.389 83,549 -0.18(-2.73%)
May 28, 2010 6.568 6.764 6.507 6.568 140,767,616 -0.15(-2.17%)
May 27, 2010 6.635 6.719 6.529 6.714 161,836,400 +0.34(+5.27%)
May 26, 2010 6.411 6.619 6.355 6.378 146,138 +0.21(+3.36%)
May 25, 2010 5.863 6.187 5.835 6.171 387,756 +0.01(+0.09%)
May 24, 2010 6.305 6.406 6.165 6.165 162,528,400 -0.14(-2.22%)
May 21, 2010 5.740 6.327 5.695 6.305 311,552,416 +0.02(+0.34%)
May 20, 2010 6.075 6.300 6.025 6.284 372,021 -0.18(-2.84%)
May 19, 2010 6.327 6.529 6.221 6.467 237,119,520 +0.00(+0.04%)
May 18, 2010 6.803 6.820 6.411 6.465 313,906 -0.23(-3.39%)
May 17, 2010 6.764 6.820 6.434 6.691 194,005,216 -0.09(-1.32%)
May 14, 2010 6.781 6.915 6.647 6.781 189,043,920 -0.17(-2.50%)
May 13, 2010 7.207 7.207 6.899 6.955 178,771,376 -0.04(-0.64%)
May 12, 2010 6.893 7.117 6.994 6.999 183,181,760 +0.11(+1.54%)
May 11, 2010 7.011 7.033 6.848 6.893 78,033 +0.09(+1.32%)
May 10, 2010 6.854 6.876 6.731 6.803 239,824,080 +0.36(+5.56%)
May 07, 2010 6.691 6.703 6.131 6.445 466,228,416 -0.06(-0.86%)
May 06, 2010 6.501 7.005 5.930 6.501 639,018 -0.30(-4.37%)
May 05, 2010 6.865 7.111 6.736 6.798 354,389,056 -0.40(-5.53%)
May 04, 2010 7.319 7.324 7.139 7.195 177,069 -0.25(-3.38%)
May 03, 2010 7.380 7.554 7.380 7.447 189,921,744 +0.16(+2.15%)
Apr 30, 2010 7.638 7.688 7.257 7.291 261,312,192 -0.31(-4.12%)
Apr 29, 2010 7.531 7.671 7.492 7.604 196,471,344 +0.18(+2.49%)
Apr 28, 2010 7.498 7.531 7.223 7.419 371,322,656 -0.18(-2.36%)
Apr 27, 2010 8.086 8.119 7.363 7.599 160,965 -0.50(-6.15%)
Apr 26, 2010 8.058 8.159 7.996 8.097 219,035,840 +0.14(+1.76%)
Apr 23, 2010 7.951 8.058 7.901 7.957 164,303,104 +0.01(+0.07%)
Apr 22, 2010 7.839 7.968 7.755 7.951 166,620,416 +0.04(+0.50%)
Apr 21, 2010 7.851 7.923 7.795 7.912 613,564 +0.12(+1.58%)
Apr 20, 2010 7.683 7.806 7.655 7.789 157,536 +0.17(+2.28%)
Apr 19, 2010 7.492 7.699 7.481 7.615 171,048,016 +0.10(+1.34%)
Apr 16, 2010 7.750 7.795 7.447 7.515 267,244,160 -0.19(-2.47%)
Apr 15, 2010 7.515 7.772 7.509 7.705 283,984,288 +0.23(+3.07%)
Apr 14, 2010 7.235 7.520 7.201 7.475 274,182,528 +0.31(+4.38%)
Apr 13, 2010 7.139 7.218 7.117 7.162 126,723,512 +0.01(+0.16%)
Apr 12, 2010 7.123 7.173 7.078 7.151 90,492,040 +0.03(+0.39%)
Apr 09, 2010 7.128 7.190 7.061 7.123 107,881,328 +0.05(+0.71%)
Apr 08, 2010 7.027 7.117 6.910 7.072 138,336,336 +0.03(+0.40%)
Apr 07, 2010 7.106 7.179 7.016 7.044 157,147,504 -0.07(-0.94%)
Apr 06, 2010 7.156 7.212 7.055 7.111 136,370,496 -0.11(-1.47%)
Apr 05, 2010 7.218 7.235 7.145 7.218 158,704,416 +0.15(+2.06%)
Apr 01, 2010 7.190 7.072 7.072 7.072 380,302,816 +0.03(+0.48%)
Mar 31, 2010 7.179 7.251 6.955 7.039 773,951,680 -0.40(-5.35%)
Mar 30, 2010 7.587 7.638 7.380 7.436 253,566,496 -0.20(-2.57%)
Mar 29, 2010 7.671 7.774 7.498 7.632 282,329,248 -0.13(-1.66%)
Mar 26, 2010 7.778 7.828 7.705 7.761 107,866,592 +0.03(+0.43%)
Mar 25, 2010 7.783 7.907 7.705 7.727 158,660,480 -0.06(-0.72%)
Mar 24, 2010 7.711 7.867 7.705 7.783 163,883,264 +0.00(+0.00%)
Mar 23, 2010 7.935 8.007 7.733 7.783 297,824,192 -0.05(-0.64%)
Mar 22, 2010 7.268 7.839 7.173 7.834 304,162,816 +0.39(+5.27%)
Mar 19, 2010 7.789 7.795 7.302 7.442 450,775,584 -0.25(-3.20%)
Mar 18, 2010 7.968 8.142 7.643 7.688 419,125,792 -0.21(-2.62%)
Mar 17, 2010 7.587 7.923 7.587 7.895 244,966,672 +0.34(+4.52%)
Mar 16, 2010 7.554 7.565 7.459 7.554 133,353,360 +0.05(+0.67%)
Mar 15, 2010 7.526 7.531 7.459 7.503 169,693,344 +0.03(+0.45%)
Mar 12, 2010 7.291 7.487 7.268 7.470 187,106,272 +0.24(+3.33%)
Mar 11, 2010 7.162 7.263 7.139 7.229 105,915,984 +0.05(+0.70%)
Mar 10, 2010 7.212 7.251 7.167 7.179 101,433,352 +0.01(+0.16%)
Mar 09, 2010 7.184 7.296 7.128 7.167 149,798,864 -0.07(-1.01%)
Mar 08, 2010 7.246 7.257 7.162 7.240 140,834,064 -0.04(-0.54%)
Mar 05, 2010 7.235 7.302 7.184 7.279 190,945,312 +0.12(+1.64%)
Mar 04, 2010 7.106 7.167 7.011 7.162 160,117,744 +0.06(+0.79%)
Mar 03, 2010 6.977 7.184 6.915 7.106 280,152,032 +0.24(+3.51%)
Mar 02, 2010 7.067 7.100 6.820 6.865 345,521,280 -0.08(-1.21%)
Mar 01, 2010 6.613 6.955 6.579 6.949 254,452,192 +0.38(+5.71%)
Feb 26, 2010 6.624 6.635 6.501 6.574 129,239,792 -0.02(-0.34%)
Feb 25, 2010 6.456 6.624 6.383 6.596 148,379,440 +0.03(+0.53%)
Feb 24, 2010 6.563 6.652 6.523 6.562 150,147,568 +0.07(+1.02%)
Feb 23, 2010 6.277 6.512 6.243 6.495 204,621,728 +0.22(+3.48%)
Feb 22, 2010 6.361 6.372 6.260 6.277 74,906,144 -0.04(-0.71%)
Feb 19, 2010 6.355 6.383 6.305 6.322 83,917,592 -0.05(-0.79%)
Feb 18, 2010 6.434 6.428 6.322 6.372 95,091,304 -0.06(-0.96%)
Feb 17, 2010 6.400 6.451 6.355 6.434 117,795,608 +0.10(+1.50%)
Feb 16, 2010 6.277 6.372 6.221 6.339 111,659,688 +0.11(+1.80%)
Feb 12, 2010 6.115 6.227 6.227 6.227 124,055,536 -0.03(-0.54%)
Feb 11, 2010 6.159 6.263 6.092 6.260 116,247,304 +0.13(+2.19%)
Feb 10, 2010 6.227 6.238 6.104 6.126 130,860,880 -0.12(-1.88%)
Feb 09, 2010 6.260 6.283 6.171 6.243 148,528,592 +0.09(+1.46%)
Feb 08, 2010 6.210 6.339 6.092 6.154 164,242,416 +0.04(+0.73%)
Feb 05, 2010 6.143 6.221 5.874 6.109 324,196,576 -0.08(-1.36%)
Feb 04, 2010 6.434 6.456 6.159 6.193 231,500,816 -0.27(-4.24%)
Feb 03, 2010 6.434 6.529 6.395 6.467 160,749,168 +0.09(+1.40%)
Feb 02, 2010 6.305 6.451 6.266 6.378 213,799,920 +0.18(+2.89%)
Feb 01, 2010 6.238 6.260 6.120 6.199 147,597,200 +0.13(+2.12%)
Jan 29, 2010 6.495 6.501 5.992 6.070 285,275,488 -0.32(-5.00%)
Jan 28, 2010 6.467 6.691 6.389 6.389 371,092,480 -0.08(-1.21%)
Jan 27, 2010 6.479 6.507 6.283 6.467 187,322,944 +0.20(+3.22%)
Jan 26, 2010 6.255 6.417 6.199 6.266 193,092,320 +0.09(+1.45%)
Jan 25, 2010 6.008 6.215 5.941 6.176 217,022,736 +0.29(+4.85%)
Jan 22, 2010 6.165 6.227 5.829 5.891 288,470,144 -0.37(-5.90%)
Jan 21, 2010 6.456 6.507 6.165 6.260 216,732,688 -0.18(-2.87%)
Jan 20, 2010 6.540 6.546 6.439 6.445 127,802,312 -0.13(-2.04%)
Jan 19, 2010 6.445 6.624 6.417 6.579 117,646,440 +0.08(+1.29%)
Jan 15, 2010 6.574 6.495 6.495 6.495 171,710,160 -0.09(-1.36%)
Jan 14, 2010 6.540 6.641 6.445 6.585 208,108,512 +0.04(+0.68%)
Jan 13, 2010 6.669 6.680 6.423 6.540 275,739,680 -0.11(-1.60%)
Jan 12, 2010 6.708 6.736 6.563 6.647 290,912,736 -0.13(-1.98%)
Jan 11, 2010 6.663 6.798 6.596 6.781 303,905,696 +0.24(+3.59%)
Jan 08, 2010 6.535 6.574 6.417 6.546 232,988,608 +0.02(+0.26%)
Jan 07, 2010 6.417 6.546 6.339 6.529 232,295,840 +0.16(+2.55%)
Jan 06, 2010 6.277 6.417 6.232 6.367 357,021,216 +0.23(+3.74%)
Jan 05, 2010 5.852 6.294 5.824 6.137 384,511,456 +0.38(+6.61%)
Jan 04, 2010 5.695 5.756 5.625 5.756 108,616,872 +0.16(+2.80%)
Dec 31, 2009 5.622 5.600 5.600 5.600 55,814,760 +0.01(+0.10%)
Dec 30, 2009 5.628 5.644 5.538 5.594 83,307,968 -0.07(-1.19%)
Dec 29, 2009 5.751 5.762 5.650 5.661 72,857,624 -0.05(-0.88%)
Dec 28, 2009 5.700 5.807 5.684 5.712 96,364,552 +0.04(+0.69%)
Dec 24, 2009 5.695 5.712 5.633 5.672 44,460,148 +0.03(+0.50%)
Dec 23, 2009 5.605 5.661 5.560 5.644 115,690,808 +0.10(+1.82%)
Dec 22, 2009 5.482 5.544 5.437 5.544 90,734,720 +0.08(+1.46%)
Dec 21, 2009 5.471 5.488 5.392 5.464 95,242,496 +0.04(+0.80%)
Dec 18, 2009 5.353 5.448 5.303 5.420 157,214,736 +0.16(+3.09%)
Dec 17, 2009 5.314 5.353 5.224 5.258 99,402,232 -0.11(-1.98%)
Dec 16, 2009 5.286 5.398 5.269 5.364 127,740,368 +0.11(+2.02%)
Dec 15, 2009 5.062 5.297 5.056 5.258 195,350,528 +0.17(+3.41%)
Dec 14, 2009 5.068 5.096 5.040 5.084 67,756,208 +0.04(+0.89%)
Dec 11, 2009 5.090 5.096 5.028 5.040 113,356,944 -0.03(-0.55%)
Dec 10, 2009 5.006 5.090 4.984 5.068 113,384,872 +0.11(+2.14%)
Dec 09, 2009 4.967 5.045 4.928 4.961 94,386,944 +0.02(+0.45%)
Dec 08, 2009 4.967 4.978 4.905 4.939 102,600,240 -0.05(-1.01%)
Dec 07, 2009 4.984 5.040 4.928 4.989 74,046,176 -0.02(-0.34%)
Dec 04, 2009 5.096 5.118 4.916 5.006 141,935,312 +0.00(+0.00%)
Dec 03, 2009 5.068 5.101 4.978 5.006 103,430,112 -0.04(-0.78%)
Dec 02, 2009 5.006 5.079 4.989 5.045 113,604,936 +0.07(+1.46%)
Dec 01, 2009 5.045 5.079 4.933 4.972 185,692,480 -0.01(-0.11%)
Nov 30, 2009 4.916 4.998 4.855 4.978 105,137,992 +0.09(+1.83%)
Nov 27, 2009 4.760 4.933 4.704 4.888 75,336,928 -0.04(-0.91%)
Nov 25, 2009 4.967 4.984 4.905 4.933 48,079,868 +0.00(+0.00%)
Nov 24, 2009 4.928 4.944 4.844 4.933 84,062,040 +0.04(+0.92%)
Nov 23, 2009 4.950 4.989 4.855 4.888 109,528,152 +0.05(+1.04%)
Nov 20, 2009 4.832 4.916 4.804 4.838 105,927,744 -0.05(-1.03%)
Nov 19, 2009 4.939 4.939 4.788 4.888 161,812,944 -0.12(-2.35%)
Nov 18, 2009 5.040 5.118 4.928 5.006 215,016,288 -0.02(-0.45%)
Nov 17, 2009 4.916 5.040 4.900 5.028 226,107,552 +0.15(+3.10%)
Nov 16, 2009 4.765 4.922 4.760 4.877 217,373,136 +0.17(+3.57%)
Nov 13, 2009 4.659 4.732 4.631 4.709 153,944,992 +0.12(+2.56%)
Nov 12, 2009 4.620 4.726 4.575 4.592 154,399,344 -0.07(-1.56%)
Nov 11, 2009 4.664 4.704 4.625 4.664 159,462,208 +0.05(+1.09%)
Nov 10, 2009 4.564 4.676 4.502 4.614 243,944,784 +0.03(+0.73%)
Nov 09, 2009 4.356 4.580 4.340 4.580 362,823,936 +0.24(+5.55%)
Nov 06, 2009 4.144 4.340 4.110 4.340 285,694,400 +0.20(+4.87%)
Nov 05, 2009 4.121 4.200 4.099 4.138 223,247,936 +0.07(+1.65%)
Nov 04, 2009 4.116 4.160 4.054 4.071 428,658,688 -0.10(-2.28%)
Nov 03, 2009 4.244 4.295 4.093 4.166 345,567,872 -0.08(-1.85%)
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.