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 (%)
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%)
Jul 01, 2003 6.104 6.104 5.908 6.059 19,107,996 -0.10(-1.55%)
Jun 30, 2003 6.176 6.277 6.143 6.154 15,626,997 -0.02(-0.36%)
Jun 27, 2003 6.288 6.311 6.171 6.176 9,901,884 -0.11(-1.78%)
Jun 26, 2003 6.227 6.383 6.215 6.288 19,709,474 +0.01(+0.18%)
Jun 25, 2003 6.383 6.445 6.227 6.277 11,048,942 -0.08(-1.23%)
Jun 24, 2003 6.271 6.411 6.255 6.355 17,053,006 +0.03(+0.44%)
Jun 23, 2003 6.495 6.507 6.299 6.327 15,568,599 -0.12(-1.91%)
Jun 20, 2003 6.428 6.501 6.400 6.451 21,689,994 +0.13(+2.13%)
Jun 19, 2003 6.423 6.467 6.316 6.316 16,646,009 -0.13(-2.08%)
Jun 18, 2003 6.451 6.495 6.417 6.451 30,139,616 -0.09(-1.37%)
Jun 17, 2003 6.355 6.557 6.327 6.540 24,471,116 +0.25(+4.01%)
Jun 16, 2003 6.187 6.288 6.159 6.288 17,029,254 +0.15(+2.37%)
Jun 13, 2003 6.311 6.311 6.036 6.143 20,962,434 -0.17(-2.66%)
Jun 12, 2003 6.355 6.445 6.215 6.311 18,635,814 -0.03(-0.53%)
Jun 11, 2003 6.115 6.350 6.042 6.344 25,971,596 +0.18(+3.00%)
Jun 10, 2003 5.947 6.159 5.936 6.159 16,109,893 +0.27(+4.56%)
Jun 09, 2003 5.997 6.003 5.852 5.891 11,639,705 -0.11(-1.77%)
Jun 06, 2003 6.048 6.271 5.947 5.997 23,670,514 +0.06(+1.04%)
Jun 05, 2003 5.863 5.947 5.779 5.936 20,447,214 +0.02(+0.38%)
Jun 04, 2003 5.992 5.992 5.740 5.913 27,759,242 -0.07(-1.22%)
Jun 03, 2003 6.115 6.176 5.896 5.986 28,652,886 -0.21(-3.43%)
Jun 02, 2003 5.964 6.266 5.947 6.199 44,285,064 +0.32(+5.43%)
May 30, 2003 5.684 5.908 5.656 5.880 24,188,770 +0.24(+4.17%)
May 29, 2003 5.712 5.768 5.633 5.644 20,172,192 -0.10(-1.66%)
May 28, 2003 5.712 5.908 5.684 5.740 30,342,848 +0.06(+1.08%)
May 27, 2003 5.353 5.695 5.320 5.678 23,368,168 +0.32(+6.07%)
May 23, 2003 5.437 5.460 5.325 5.353 12,038,309 -0.09(-1.65%)
May 22, 2003 5.448 5.510 5.443 5.443 12,446,557 +0.03(+0.52%)
May 21, 2003 5.348 5.415 5.292 5.415 12,705,507 +0.03(+0.52%)
May 20, 2003 5.532 5.577 5.320 5.387 17,435,716 -0.11(-2.04%)
May 19, 2003 5.555 5.572 5.488 5.499 15,752,721 -0.11(-2.00%)
May 16, 2003 5.538 5.639 5.532 5.611 18,261,678 +0.03(+0.60%)
May 15, 2003 5.611 5.689 5.555 5.577 23,021,532 -0.03(-0.60%)
May 14, 2003 5.689 5.740 5.583 5.611 14,209,023 -0.07(-1.18%)
May 13, 2003 5.628 5.678 5.622 5.678 14,002,399 +0.06(+1.00%)
May 12, 2003 5.560 5.656 5.488 5.622 11,398,435 +0.08(+1.52%)
May 09, 2003 5.544 5.577 5.482 5.538 18,831,188 -0.02(-0.30%)
May 08, 2003 5.572 5.600 5.538 5.555 10,316,025 -0.04(-0.80%)
May 07, 2003 5.572 5.644 5.532 5.600 19,939,314 -0.02(-0.30%)
May 06, 2003 5.633 5.661 5.600 5.616 21,409,436 -0.01(-0.20%)
May 05, 2003 5.628 5.656 5.600 5.628 23,110,468 +0.01(+0.10%)
May 02, 2003 5.353 5.661 5.353 5.622 22,710,970 +0.03(+0.60%)
May 01, 2003 5.779 5.779 5.516 5.588 32,293,542 -0.18(-3.11%)
Apr 30, 2003 5.740 5.824 5.628 5.768 28,636,636 -0.01(-0.19%)
Apr 29, 2003 5.695 5.824 5.672 5.779 29,867,272 +0.09(+1.57%)
Apr 28, 2003 5.583 5.695 5.572 5.689 21,949,122 +0.11(+2.01%)
Apr 25, 2003 5.616 5.818 5.465 5.577 39,382,340 -0.30(-5.14%)
Apr 24, 2003 6.003 6.020 5.768 5.880 29,772,086 -0.20(-3.31%)
Apr 23, 2003 5.835 6.148 5.801 6.081 51,789,248 +0.30(+5.23%)
Apr 22, 2003 5.331 5.829 5.331 5.779 42,345,080 +0.22(+4.03%)
Apr 21, 2003 5.420 5.555 5.325 5.555 32,661,430 +0.29(+5.42%)
Apr 17, 2003 5.168 5.320 5.163 5.269 29,979,960 +0.10(+1.95%)
Apr 16, 2003 5.040 5.376 5.040 5.168 64,439,216 +0.49(+10.54%)
Apr 15, 2003 4.412 4.704 4.412 4.676 18,403,296 -0.08(-1.65%)
Apr 14, 2003 4.558 4.760 4.547 4.754 23,057,606 +0.22(+4.81%)
Apr 11, 2003 4.468 4.580 4.463 4.536 16,379,201 +0.11(+2.53%)
Apr 10, 2003 4.468 4.502 4.396 4.424 10,165,120 -0.02(-0.50%)
Apr 09, 2003 4.508 4.508 4.362 4.446 17,154,086 +0.02(+0.51%)
Apr 08, 2003 4.508 4.547 4.412 4.424 15,910,770 -0.08(-1.86%)
Apr 07, 2003 4.664 4.692 4.480 4.508 22,569,352 +0.09(+2.03%)
Apr 04, 2003 4.480 4.485 4.384 4.418 10,782,313 +0.01(+0.13%)
Apr 03, 2003 4.440 4.457 4.351 4.412 18,800,828 +0.07(+1.68%)
Apr 02, 2003 4.340 4.474 4.267 4.340 30,041,750 +0.15(+3.61%)
Apr 01, 2003 4.088 4.228 4.088 4.188 28,514,840 -0.02(-0.53%)
Mar 31, 2003 4.088 4.256 4.032 4.211 23,230,120 +0.06(+1.48%)
Mar 28, 2003 4.188 4.200 4.099 4.149 10,936,076 -0.10(-2.24%)
Mar 27, 2003 4.244 4.250 4.177 4.244 12,279,400 -0.04(-0.92%)
Mar 26, 2003 4.284 4.328 4.228 4.284 12,837,661 +0.01(+0.26%)
Mar 25, 2003 4.284 4.300 4.216 4.272 16,509,569 +0.04(+0.93%)
Mar 24, 2003 4.340 4.345 4.177 4.233 22,970,100 -0.26(-5.74%)
Mar 21, 2003 4.356 4.496 4.278 4.491 31,020,224 +0.29(+6.93%)
Mar 20, 2003 4.233 4.289 4.076 4.200 19,039,776 -0.07(-1.70%)
Mar 19, 2003 4.200 4.312 4.144 4.272 31,830,470 +0.04(+1.06%)
Mar 18, 2003 4.138 4.256 4.060 4.228 34,785,712 +0.20(+5.01%)
Mar 17, 2003 3.752 4.060 3.696 4.026 43,634,296 +0.24(+6.36%)
Mar 14, 2003 3.992 3.992 3.757 3.785 48,638,992 -0.21(-5.19%)
Mar 13, 2003 4.116 4.138 3.880 3.992 41,321,428 +0.03(+0.71%)
Mar 12, 2003 3.830 3.992 3.785 3.964 43,413,384 +0.27(+7.27%)
Mar 11, 2003 3.920 4.043 3.684 3.696 49,404,948 -0.22(-5.58%)
Mar 10, 2003 4.082 4.082 3.903 3.914 28,988,986 -0.13(-3.19%)
Mar 07, 2003 4.032 4.144 3.981 4.043 43,267,656 -0.13(-3.09%)
Mar 06, 2003 4.312 4.340 4.155 4.172 20,375,780 -0.17(-3.99%)
Mar 05, 2003 4.334 4.368 4.278 4.345 17,834,678 +0.01(+0.26%)
Mar 04, 2003 4.480 4.480 4.289 4.334 33,078,964 -0.18(-4.09%)
Mar 03, 2003 4.692 4.715 4.491 4.519 18,358,470 -0.14(-3.00%)
Feb 28, 2003 4.692 4.726 4.614 4.659 11,069,480 -0.01(-0.12%)
Feb 27, 2003 4.580 4.664 4.541 4.664 14,724,601 +0.12(+2.71%)
Feb 26, 2003 4.603 4.603 4.502 4.541 17,906,112 +0.02(+0.37%)
Feb 25, 2003 4.592 4.608 4.480 4.524 27,389,034 -0.12(-2.53%)
Feb 24, 2003 4.732 4.732 4.620 4.642 12,893,379 -0.08(-1.78%)
Feb 21, 2003 4.799 4.799 4.620 4.726 21,259,780 -0.12(-2.43%)
Feb 20, 2003 4.928 4.956 4.821 4.844 8,065,483 -0.10(-1.93%)
Feb 19, 2003 5.012 5.017 4.900 4.939 10,446,036 -0.06(-1.23%)
Feb 18, 2003 4.872 5.084 4.866 5.000 10,643,195 +0.13(+2.76%)
Feb 14, 2003 4.760 4.916 4.704 4.866 10,480,860 +0.14(+2.96%)
Feb 13, 2003 4.844 4.872 4.681 4.726 15,111,954 -0.17(-3.54%)
Feb 12, 2003 4.900 4.956 4.827 4.900 13,178,046 -0.06(-1.13%)
Feb 11, 2003 5.051 5.062 4.916 4.956 12,190,465 -0.06(-1.12%)
Feb 10, 2003 4.933 5.012 4.866 5.012 10,543,187 +0.08(+1.70%)
Feb 07, 2003 5.084 5.101 4.905 4.928 9,546,319 -0.11(-2.11%)
Feb 06, 2003 5.040 5.068 4.984 5.034 8,492,661 -0.06(-1.10%)
Feb 05, 2003 5.140 5.174 5.140 5.090 10,514,970 +0.04(+0.89%)
Feb 04, 2003 5.152 5.152 5.017 5.045 13,114,112 -0.11(-2.07%)
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.