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 (%)
Oct 31, 2018 7.441 7.480 7.294 7.387 88,560,088 +0.07(+0.95%)
Oct 30, 2018 7.202 7.395 7.171 7.318 75,039,816 +0.14(+1.94%)
Oct 29, 2018 7.240 7.418 7.093 7.178 119,267,312 +0.23(+3.34%)
Oct 26, 2018 6.931 7.008 6.853 6.946 130,105,072 -0.01(-0.11%)
Oct 25, 2018 6.590 6.962 6.544 6.954 116,857,024 +0.63(+9.90%)
Oct 24, 2018 6.575 6.652 6.320 6.327 75,944,152 -0.32(-4.77%)
Oct 23, 2018 6.420 6.683 6.366 6.645 71,614,496 +0.14(+2.14%)
Oct 22, 2018 6.482 6.536 6.397 6.505 51,440,560 +0.05(+0.72%)
Oct 19, 2018 6.322 6.478 6.223 6.459 78,737,920 -0.01(-0.12%)
Oct 18, 2018 6.641 6.657 6.459 6.467 78,513,352 -0.19(-2.85%)
Oct 17, 2018 6.687 6.733 6.565 6.657 64,203,092 -0.03(-0.45%)
Oct 16, 2018 6.740 6.755 6.634 6.687 48,386,264 -0.01(-0.11%)
Oct 15, 2018 6.588 6.725 6.581 6.695 52,866,908 +0.13(+1.97%)
Oct 12, 2018 6.801 6.801 6.497 6.565 78,050,176 -0.13(-1.93%)
Oct 11, 2018 6.702 6.831 6.657 6.695 87,048,216 -0.01(-0.11%)
Oct 10, 2018 6.801 6.824 6.695 6.702 71,182,544 -0.10(-1.45%)
Oct 09, 2018 7.014 7.074 6.801 6.801 76,775,280 -0.24(-3.35%)
Oct 08, 2018 6.915 7.052 6.907 7.036 57,433,872 +0.11(+1.54%)
Oct 05, 2018 6.953 7.006 6.915 6.930 48,629,216 -0.02(-0.33%)
Oct 04, 2018 6.938 7.006 6.907 6.953 51,177,040 +0.02(+0.22%)
Oct 03, 2018 7.044 7.074 6.938 6.938 61,858,364 -0.05(-0.76%)
Oct 02, 2018 7.044 7.097 6.976 6.991 55,013,800 -0.09(-1.29%)
Oct 01, 2018 7.166 7.173 7.067 7.082 59,026,420 +0.05(+0.76%)
Sep 28, 2018 7.006 7.052 6.907 7.029 40,779,256 +0.02(+0.22%)
Sep 27, 2018 7.067 7.090 6.991 7.014 50,524,024 -0.03(-0.43%)
Sep 26, 2018 7.128 7.150 7.044 7.044 77,111,144 -0.09(-1.28%)
Sep 25, 2018 7.242 7.264 7.120 7.135 58,437,992 -0.15(-2.09%)
Sep 24, 2018 7.432 7.485 7.234 7.287 56,808,780 -0.20(-2.64%)
Sep 21, 2018 7.477 7.553 7.432 7.485 98,027,240 +0.03(+0.41%)
Sep 20, 2018 7.470 7.546 7.378 7.454 60,944,224 +0.02(+0.31%)
Sep 19, 2018 7.302 7.470 7.302 7.432 52,771,424 +0.15(+2.09%)
Sep 18, 2018 7.249 7.302 7.204 7.280 75,083,832 +0.02(+0.31%)
Sep 17, 2018 7.173 7.295 7.166 7.257 38,876,616 +0.08(+1.06%)
Sep 14, 2018 7.128 7.204 7.112 7.181 39,497,600 +0.06(+0.85%)
Sep 13, 2018 7.128 7.150 7.074 7.120 38,497,720 +0.02(+0.32%)
Sep 12, 2018 7.074 7.158 7.052 7.097 33,490,750 +0.02(+0.32%)
Sep 11, 2018 7.105 7.112 7.006 7.074 35,737,332 -0.05(-0.75%)
Sep 10, 2018 7.074 7.211 7.067 7.128 40,031,544 +0.08(+1.19%)
Sep 07, 2018 7.150 7.211 7.029 7.044 67,418,712 -0.12(-1.70%)
Sep 06, 2018 7.204 7.257 7.143 7.166 38,847,224 -0.05(-0.63%)
Sep 05, 2018 7.196 7.257 7.082 7.211 58,617,032 +0.02(+0.21%)
Sep 04, 2018 7.242 7.280 7.112 7.196 71,205,640 -0.01(-0.11%)
Aug 31, 2018 7.204 7.204 7.204 0 -0.17(-2.27%)
Aug 30, 2018 7.500 7.530 7.348 7.371 63,869,144 -0.21(-2.71%)
Aug 29, 2018 7.606 7.614 7.523 7.576 49,115,780 -0.03(-0.40%)
Aug 28, 2018 7.660 7.667 7.561 7.606 44,536,552 +0.02(+0.20%)
Aug 27, 2018 7.409 7.629 7.394 7.591 65,484,048 +0.24(+3.20%)
Aug 24, 2018 7.333 7.371 7.302 7.356 24,188,140 +0.04(+0.52%)
Aug 23, 2018 7.348 7.363 7.280 7.318 41,469,168 -0.05(-0.62%)
Aug 22, 2018 7.439 7.462 7.356 7.363 40,530,284 -0.13(-1.72%)
Aug 21, 2018 7.424 7.523 7.363 7.492 61,076,848 +0.11(+1.44%)
Aug 20, 2018 7.264 7.401 7.264 7.386 33,228,344 +0.13(+1.78%)
Aug 17, 2018 7.242 7.295 7.188 7.257 43,089,764 +0.03(+0.42%)
Aug 16, 2018 7.219 7.295 7.211 7.226 37,975,436 +0.05(+0.64%)
Aug 15, 2018 7.188 7.219 7.105 7.181 47,761,504 -0.04(-0.53%)
Aug 14, 2018 7.226 7.302 7.181 7.219 49,553,900 +0.03(+0.42%)
Aug 13, 2018 7.401 7.409 7.158 7.188 87,602,080 -0.21(-2.87%)
Aug 10, 2018 7.530 7.530 7.386 7.401 51,561,532 -0.13(-1.72%)
Aug 09, 2018 7.644 7.652 7.523 7.530 46,944,220 -0.11(-1.39%)
Aug 08, 2018 7.637 7.675 7.629 7.637 29,743,778 -0.02(-0.30%)
Aug 07, 2018 7.629 7.675 7.614 7.660 36,796,808 +0.04(+0.50%)
Aug 06, 2018 7.599 7.637 7.576 7.622 29,275,086 -0.01(-0.10%)
Aug 03, 2018 7.546 7.644 7.546 7.629 34,117,516 +0.09(+1.21%)
Aug 02, 2018 7.523 7.584 7.477 7.538 53,056,176 +0.02(+0.20%)
Aug 01, 2018 7.644 7.660 7.462 7.523 58,062,284 -0.11(-1.39%)
Jul 31, 2018 7.682 7.682 7.599 7.629 50,039,388 -0.02(-0.30%)
Jul 30, 2018 7.568 7.675 7.546 7.652 47,212,220 +0.11(+1.41%)
Jul 27, 2018 7.568 7.637 7.530 7.546 60,771,320 +0.03(+0.40%)
Jul 26, 2018 7.705 7.720 7.477 7.515 136,690,832 -0.48(-5.99%)
Jul 25, 2018 7.842 8.032 7.690 7.994 121,941,912 -0.04(-0.47%)
Jul 24, 2018 7.986 8.161 7.979 8.032 62,247,132 +0.08(+0.96%)
Jul 23, 2018 8.024 8.024 7.918 7.956 45,975,340 -0.07(-0.85%)
Jul 20, 2018 8.115 8.146 7.986 8.024 54,842,140 -0.08(-1.03%)
Jul 19, 2018 8.160 8.168 8.070 8.108 53,771,896 -0.04(-0.46%)
Jul 18, 2018 8.130 8.164 8.100 8.145 48,595,704 +0.01(+0.09%)
Jul 17, 2018 8.093 8.168 8.093 8.138 50,154,008 +0.01(+0.09%)
Jul 16, 2018 8.205 8.220 8.063 8.130 61,596,468 -0.10(-1.18%)
Jul 13, 2018 8.258 8.280 8.179 8.228 48,799,052 -0.05(-0.63%)
Jul 12, 2018 8.318 8.348 8.243 8.280 36,061,560 -0.01(-0.18%)
Jul 11, 2018 8.355 8.370 8.280 8.295 40,068,584 -0.13(-1.60%)
Jul 10, 2018 8.393 8.438 8.370 8.430 28,317,396 +0.04(+0.45%)
Jul 09, 2018 8.318 8.438 8.265 8.393 31,911,236 +0.10(+1.27%)
Jul 06, 2018 8.273 8.318 8.183 8.288 34,259,212 +0.01(+0.09%)
Jul 05, 2018 8.318 8.348 8.258 8.280 40,375,476 +0.04(+0.55%)
Jul 03, 2018 8.235 8.235 8.235 0 -0.08(-0.99%)
Jul 02, 2018 8.258 8.321 8.175 8.318 50,549,820 +0.02(+0.27%)
Jun 29, 2018 8.483 8.520 8.265 8.295 59,676,968 -0.16(-1.86%)
Jun 28, 2018 8.520 8.543 8.355 8.453 58,499,104 -0.10(-1.23%)
Jun 27, 2018 8.647 8.722 8.543 8.557 36,353,192 -0.07(-0.87%)
Jun 26, 2018 8.662 8.715 8.610 8.632 48,879,232 +0.01(+0.17%)
Jun 25, 2018 8.715 8.745 8.528 8.617 48,166,364 -0.11(-1.29%)
Jun 22, 2018 8.805 8.895 8.707 8.730 50,987,792 -0.04(-0.51%)
Jun 21, 2018 8.842 8.865 8.722 8.775 44,455,064 -0.12(-1.35%)
Jun 20, 2018 8.970 9.030 8.865 8.895 42,652,400 -0.01(-0.17%)
Jun 19, 2018 8.857 8.910 8.745 8.910 53,461,792 -0.07(-0.83%)
Jun 18, 2018 8.857 9.022 8.850 8.985 43,645,068 +0.08(+0.93%)
Jun 15, 2018 9.015 8.910 8.902 75,168,376 -0.01(-0.08%)
Jun 14, 2018 8.992 9.000 8.872 8.910 46,068,404 -0.10(-1.08%)
Jun 13, 2018 9.067 9.067 8.962 9.007 37,908,880 -0.07(-0.74%)
Jun 12, 2018 9.045 9.105 9.015 9.075 68,584,552 +0.06(+0.66%)
Jun 11, 2018 9.067 9.101 9.007 9.015 40,562,388 -0.05(-0.58%)
Jun 08, 2018 9.022 9.082 8.992 9.067 37,862,380 +0.05(+0.58%)
Jun 07, 2018 8.970 9.105 8.962 9.015 62,574,552 +0.04(+0.50%)
Jun 06, 2018 8.992 8.970 41,514,472 +0.10(+1.18%)
Jun 05, 2018 8.797 8.893 8.752 8.865 41,418,276 +0.07(+0.77%)
Jun 04, 2018 8.797 8.831 8.764 8.797 33,548,150 +0.02(+0.26%)
Jun 01, 2018 8.745 8.820 8.700 8.775 47,249,692 +0.12(+1.39%)
May 31, 2018 8.730 8.794 8.513 8.655 82,060,752 +0.00(+0.00%)
May 30, 2018 8.640 8.700 8.595 8.655 34,101,364 +0.08(+0.96%)
May 29, 2018 8.692 8.707 8.513 8.572 41,795,040 -0.05(-0.61%)
May 25, 2018 8.625 8.625 8.625 0 -0.08(-0.95%)
May 24, 2018 8.580 8.730 8.572 8.707 46,542,604 +0.13(+1.57%)
May 23, 2018 8.617 8.655 8.490 8.572 31,485,438 -0.06(-0.69%)
May 22, 2018 8.677 8.719 8.625 8.632 29,840,016 +0.01(+0.09%)
May 21, 2018 8.557 8.655 8.535 8.625 41,383,812 +0.13(+1.59%)
May 18, 2018 8.572 8.595 8.468 8.490 31,886,276 -0.10(-1.13%)
May 17, 2018 8.543 8.602 8.528 8.587 27,675,422 +0.04(+0.53%)
May 16, 2018 8.400 8.543 8.393 8.543 38,662,692 +0.13(+1.60%)
May 15, 2018 8.318 8.430 8.288 8.408 35,963,360 +0.03(+0.36%)
May 14, 2018 8.415 8.460 8.370 8.378 37,219,912 -0.01(-0.09%)
May 11, 2018 8.408 8.426 8.363 8.385 26,473,454 -0.01(-0.18%)
May 10, 2018 8.273 8.430 8.258 8.400 42,729,964 +0.11(+1.36%)
May 09, 2018 8.400 8.453 8.258 8.288 58,348,828 -0.16(-1.86%)
May 08, 2018 8.483 8.520 8.419 8.445 34,362,636 -0.05(-0.62%)
May 07, 2018 8.513 8.572 8.475 8.498 36,746,804 -0.01(-0.18%)
May 04, 2018 8.363 8.550 8.310 8.513 42,762,128 +0.12(+1.43%)
May 03, 2018 8.370 8.400 8.220 8.393 51,906,332 -0.01(-0.09%)
May 02, 2018 8.438 8.441 8.333 8.400 55,910,996 -0.04(-0.44%)
May 01, 2018 8.430 8.505 8.318 8.438 81,978,352 +0.01(+0.18%)
Apr 30, 2018 8.640 8.786 8.408 8.423 88,194,608 -0.19(-2.18%)
Apr 27, 2018 8.543 8.662 8.528 8.610 44,540,324 +0.04(+0.52%)
Apr 26, 2018 8.557 8.640 8.460 8.565 107,644,544 +0.24(+2.88%)
Apr 25, 2018 8.213 8.363 8.145 8.325 53,791,476 +0.11(+1.37%)
Apr 24, 2018 8.280 8.370 8.190 8.213 52,872,344 -0.06(-0.72%)
Apr 23, 2018 8.123 8.273 8.115 8.273 42,598,424 +0.16(+2.03%)
Apr 20, 2018 8.250 8.265 8.078 8.108 59,959,292 -0.10(-1.28%)
Apr 19, 2018 8.378 8.430 8.130 8.213 65,577,612 -0.16(-1.97%)
Apr 18, 2018 8.415 8.489 8.355 8.378 62,496,092 -0.04(-0.44%)
Apr 17, 2018 8.452 8.466 8.355 8.415 41,794,312 +0.00(+0.00%)
Apr 16, 2018 8.400 8.466 8.333 8.415 44,362,404 +0.07(+0.89%)
Apr 13, 2018 8.392 8.422 8.304 8.341 46,791,692 -0.02(-0.27%)
Apr 12, 2018 8.503 8.533 8.318 8.363 63,737,704 -0.09(-1.05%)
Apr 11, 2018 8.415 8.496 8.355 8.452 44,600,996 -0.01(-0.17%)
Apr 10, 2018 8.459 8.540 8.437 8.466 59,499,504 +0.15(+1.78%)
Apr 09, 2018 8.318 8.415 8.282 8.318 49,307,992 +0.05(+0.63%)
Apr 06, 2018 8.341 8.392 8.185 8.267 43,169,808 -0.13(-1.50%)
Apr 05, 2018 8.385 8.415 8.304 8.392 38,769,160 +0.01(+0.18%)
Apr 04, 2018 8.038 8.400 7.986 8.378 60,625,652 +0.13(+1.61%)
Apr 03, 2018 8.141 8.267 8.060 8.245 57,506,108 +0.21(+2.67%)
Apr 02, 2018 8.178 8.200 7.912 8.030 58,959,996 -0.16(-1.99%)
Mar 29, 2018 8.193 8.193 8.193 0 +0.16(+2.03%)
Mar 28, 2018 8.008 8.097 7.934 8.030 57,157,740 +0.02(+0.28%)
Mar 27, 2018 8.023 8.074 7.927 8.008 55,012,212 +0.00(+0.00%)
Mar 26, 2018 7.941 8.038 7.897 8.008 70,765,400 +0.20(+2.56%)
Mar 23, 2018 7.978 8.023 7.771 7.808 54,029,896 -0.14(-1.77%)
Mar 22, 2018 8.134 8.178 7.934 7.949 69,340,248 -0.26(-3.15%)
Mar 21, 2018 8.134 8.270 8.082 8.208 52,131,756 +0.08(+1.00%)
Mar 20, 2018 8.171 8.226 8.111 8.126 61,685,940 -0.01(-0.18%)
Mar 19, 2018 8.245 8.259 8.038 8.141 85,366,832 -0.10(-1.26%)
Mar 16, 2018 8.222 8.296 8.178 8.245 109,118,032 +0.06(+0.72%)
Mar 15, 2018 8.171 8.318 8.097 8.185 64,434,824 +0.04(+0.45%)
Mar 14, 2018 8.318 8.459 8.141 8.148 124,387,760 +0.18(+2.23%)
Mar 13, 2018 8.015 8.119 7.934 7.971 60,105,492 -0.02(-0.28%)
Mar 12, 2018 7.904 8.023 7.897 7.993 45,695,272 +0.06(+0.75%)
Mar 09, 2018 7.860 7.930 7.818 7.934 36,088,176 +0.09(+1.13%)
Mar 08, 2018 7.875 7.897 7.749 7.845 36,429,840 -0.01(-0.19%)
Mar 07, 2018 7.867 7.860 40,471,600 +0.00(+0.00%)
Mar 06, 2018 7.875 7.897 7.742 7.860 41,413,156 +0.04(+0.47%)
Mar 05, 2018 7.623 7.860 7.616 7.823 59,520,780 +0.13(+1.73%)
Mar 02, 2018 7.572 7.705 7.498 7.690 81,809,712 +0.08(+1.07%)
Mar 01, 2018 7.875 7.904 7.542 7.609 102,535,960 -0.24(-3.02%)
Feb 28, 2018 7.897 7.978 7.816 7.845 55,880,276 +0.00(+0.00%)
Feb 27, 2018 8.082 8.126 7.838 7.845 58,767,024 -0.21(-2.57%)
Feb 26, 2018 7.941 8.097 7.912 8.052 36,649,756 +0.14(+1.78%)
Feb 23, 2018 7.890 7.919 7.853 7.912 29,464,626 +0.05(+0.66%)
Feb 22, 2018 7.860 34,345,656 +0.02(+0.28%)
Feb 21, 2018 7.875 7.949 7.830 7.838 48,711,384 -0.02(-0.28%)
Feb 20, 2018 7.823 7.882 7.816 7.860 37,343,684 +0.01(+0.19%)
Feb 16, 2018 7.845 7.845 7.845 0 -0.11(-1.39%)
Feb 15, 2018 7.941 7.867 7.956 38,144,248 +0.01(+0.19%)
Feb 14, 2018 7.801 7.949 7.764 7.941 37,578,840 +0.11(+1.42%)
Feb 13, 2018 7.786 7.830 49,876,284 -0.08(-1.03%)
Feb 12, 2018 7.890 8.001 7.796 7.912 66,259,940 +0.13(+1.61%)
Feb 09, 2018 7.816 7.867 7.572 7.786 97,513,544 +0.07(+0.96%)
Feb 08, 2018 7.978 8.030 7.705 7.712 100,035,664 -0.24(-3.07%)
Feb 07, 2018 7.949 8.163 7.912 7.956 91,996,872 +0.00(+0.00%)
Feb 06, 2018 7.594 7.978 7.549 7.956 189,162,096 +0.30(+3.86%)
Feb 05, 2018 7.971 7.971 7.653 7.660 130,377,448 -0.26(-3.27%)
Feb 02, 2018 8.045 8.045 7.853 7.919 97,796,608 -0.16(-1.92%)
Feb 01, 2018 8.097 8.104 8.023 8.074 55,915,148 -0.04(-0.46%)
Jan 31, 2018 8.200 8.219 8.067 8.111 77,892,144 -0.07(-0.81%)
Jan 30, 2018 8.200 8.237 8.171 8.178 70,405,088 -0.04(-0.54%)
Jan 29, 2018 8.444 8.481 8.215 8.222 74,501,048 -0.18(-2.20%)
Jan 26, 2018 8.364 8.443 8.299 8.407 72,744,400 +0.06(+0.69%)
Jan 25, 2018 8.609 8.609 8.256 8.349 159,166,752 -0.35(-3.98%)
Jan 24, 2018 8.660 8.725 8.602 8.696 88,767,864 +0.06(+0.75%)
Jan 23, 2018 8.681 8.681 8.588 8.631 71,799,272 -0.04(-0.50%)
Jan 22, 2018 8.674 8.718 8.588 8.674 73,215,232 +0.01(+0.17%)
Jan 19, 2018 8.746 8.746 8.595 8.660 71,092,280 -0.05(-0.58%)
Jan 18, 2018 8.790 8.804 8.674 8.710 92,183,752 -0.08(-0.90%)
Jan 17, 2018 9.078 9.078 8.739 8.790 183,468,464 -0.66(-7.02%)
Jan 16, 2018 9.605 9.692 9.389 9.454 74,654,640 -0.09(-0.98%)
Jan 12, 2018 9.547 9.547 9.547 0 +0.05(+0.53%)
Jan 11, 2018 9.396 9.526 9.381 9.497 39,269,548 +0.09(+1.00%)
Jan 10, 2018 9.403 78,302,680 -0.04(-0.38%)
Jan 09, 2018 9.511 9.540 9.439 9.439 38,691,660 -0.05(-0.53%)
Jan 08, 2018 9.533 9.540 9.461 9.490 46,869,408 -0.04(-0.38%)
Jan 05, 2018 9.425 9.540 9.410 9.526 63,911,684 +0.16(+1.69%)
Jan 04, 2018 9.223 9.410 9.215 9.367 51,927,240 +0.16(+1.72%)
Jan 03, 2018 9.151 9.237 9.143 9.208 41,245,144 +0.07(+0.79%)
Jan 02, 2018 9.035 9.136 9.021 9.136 28,770,992 +0.12(+1.36%)
Dec 29, 2017 9.013 9.013 9.013 0 -0.06(-0.72%)
Dec 28, 2017 9.006 9.078 8.999 9.078 20,489,990 +0.06(+0.64%)
Dec 27, 2017 9.071 9.078 8.985 9.021 23,561,746 -0.07(-0.79%)
Dec 26, 2017 9.071 9.129 9.057 9.093 15,936,691 +0.01(+0.16%)
Dec 22, 2017 9.136 9.136 9.064 9.078 24,771,224 -0.04(-0.40%)
Dec 21, 2017 9.194 9.215 9.114 9.114 29,091,196 -0.06(-0.71%)
Dec 20, 2017 9.179 9.201 9.129 9.179 26,308,536 +0.02(+0.24%)
Dec 19, 2017 9.172 9.223 9.140 9.158 31,108,772 +0.02(+0.24%)
Dec 18, 2017 9.136 9.201 9.100 9.136 34,671,004 +0.06(+0.64%)
Dec 15, 2017 9.028 9.136 9.021 9.078 67,422,504 +0.09(+0.96%)
Dec 14, 2017 9.129 9.158 8.956 8.992 50,882,824 -0.12(-1.35%)
Dec 13, 2017 9.100 9.183 9.086 9.114 44,143,184 +0.02(+0.24%)
Dec 12, 2017 9.093 9.118 9.028 9.093 75,339,792 +0.01(+0.16%)
Dec 11, 2017 9.071 9.114 9.028 9.078 59,147,844 -0.02(-0.24%)
Dec 08, 2017 9.042 9.100 8.970 9.100 30,460,566 +0.06(+0.64%)
Dec 07, 2017 9.075 9.086 8.898 9.042 35,211,140 +0.11(+1.21%)
Dec 06, 2017 8.927 8.970 8.862 8.934 37,233,636 -0.04(-0.40%)
Dec 05, 2017 8.963 9.107 8.948 8.970 63,086,104 -0.14(-1.58%)
Dec 04, 2017 9.129 9.241 9.086 9.114 54,812,760 +0.04(+0.40%)
Dec 01, 2017 9.107 9.165 8.988 9.078 72,692,760 +0.04(+0.48%)
Nov 30, 2017 9.042 9.129 8.963 9.035 65,182,728 -0.03(-0.32%)
Nov 29, 2017 8.833 9.071 8.826 9.064 89,776,712 +0.25(+2.87%)
Nov 28, 2017 8.768 8.826 8.718 8.811 45,998,432 +0.07(+0.83%)
Nov 27, 2017 8.725 8.797 8.703 8.739 39,523,388 +0.01(+0.08%)
Nov 24, 2017 8.732 8.768 8.681 8.732 13,233,047 +0.02(+0.25%)
Nov 22, 2017 8.739 8.768 8.696 8.710 50,140,656 -0.04(-0.41%)
Nov 21, 2017 8.761 8.822 8.746 8.746 39,421,908 -0.01(-0.08%)
Nov 20, 2017 8.681 8.768 8.674 8.754 44,824,412 +0.09(+1.00%)
Nov 17, 2017 8.674 8.703 8.649 8.667 43,120,244 -0.02(-0.25%)
Nov 16, 2017 8.660 8.696 8.609 8.689 39,132,716 +0.03(+0.33%)
Nov 15, 2017 8.638 8.681 8.566 8.660 39,408,300 -0.01(-0.17%)
Nov 14, 2017 8.732 8.775 8.653 8.674 35,866,500 -0.10(-1.15%)
Nov 13, 2017 8.667 8.819 8.638 8.775 42,145,572 +0.11(+1.25%)
Nov 10, 2017 8.660 8.725 8.645 8.667 48,913,424 -0.02(-0.25%)
Nov 09, 2017 8.667 8.696 8.609 8.689 36,374,604 -0.01(-0.17%)
Nov 08, 2017 8.761 8.775 8.667 8.703 47,279,756 -0.07(-0.82%)
Nov 07, 2017 8.912 8.930 8.743 8.775 57,549,548 -0.12(-1.38%)
Nov 06, 2017 8.920 8.970 8.876 8.898 27,957,106 -0.02(-0.24%)
Nov 03, 2017 8.956 8.992 8.891 8.920 46,033,752 -0.04(-0.48%)
Nov 02, 2017 8.898 8.970 8.847 8.963 56,706,724 +0.05(+0.57%)
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.