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 (%)
May 31, 2017 7.706 7.713 7.623 7.706 52,522,512 +0.03(+0.36%)
May 30, 2017 7.623 7.706 7.616 7.678 52,068,440 +0.10(+1.37%)
May 26, 2017 7.519 7.585 7.491 7.574 40,660,588 +0.05(+0.64%)
May 25, 2017 7.595 7.602 7.456 7.526 66,753,672 -0.07(-0.91%)
May 24, 2017 7.664 7.664 7.533 7.595 67,435,024 -0.06(-0.81%)
May 23, 2017 7.734 7.737 7.602 7.657 58,891,136 -0.03(-0.45%)
May 22, 2017 7.699 7.713 7.609 7.692 105,793,608 +0.16(+2.12%)
May 19, 2017 7.491 7.581 7.477 7.533 46,801,196 +0.06(+0.74%)
May 18, 2017 7.436 7.498 7.415 7.477 54,678,272 +0.02(+0.28%)
May 17, 2017 7.581 7.588 7.394 7.456 78,859,024 -0.12(-1.65%)
May 16, 2017 7.664 7.671 7.553 7.581 60,791,172 +0.00(+0.00%)
May 15, 2017 7.595 7.643 7.567 7.581 39,478,628 +0.01(+0.18%)
May 12, 2017 7.623 7.643 7.553 7.567 49,445,740 -0.06(-0.82%)
May 11, 2017 7.650 7.671 7.602 7.630 42,246,136 -0.02(-0.27%)
May 10, 2017 7.734 7.761 7.643 7.650 50,489,480 -0.08(-1.08%)
May 09, 2017 7.720 7.799 7.692 7.734 63,697,528 +0.02(+0.27%)
May 08, 2017 7.747 7.789 7.685 7.713 51,317,376 -0.01(-0.09%)
May 05, 2017 7.630 7.734 7.609 7.720 41,742,236 +0.10(+1.27%)
May 04, 2017 7.685 7.699 7.595 7.623 49,985,272 -0.05(-0.63%)
May 03, 2017 7.567 7.685 7.560 7.671 82,668,280 +0.10(+1.37%)
May 02, 2017 7.831 7.879 7.553 7.567 143,579,232 -0.35(-4.38%)
May 01, 2017 7.962 7.997 7.900 7.914 46,347,692 -0.03(-0.44%)
Apr 28, 2017 7.976 7.976 7.900 7.948 59,764,944 +0.00(+0.00%)
Apr 27, 2017 8.080 8.094 7.858 7.948 72,442,952 -0.09(-1.12%)
Apr 26, 2017 7.948 8.108 7.934 8.038 74,584,584 +0.08(+1.05%)
Apr 25, 2017 7.948 7.969 7.921 7.955 51,744,904 +0.03(+0.44%)
Apr 24, 2017 7.955 7.969 7.872 7.921 59,268,780 +0.06(+0.79%)
Apr 21, 2017 7.941 7.955 7.844 7.858 37,629,756 -0.09(-1.13%)
Apr 20, 2017 7.796 7.969 7.789 7.948 72,136,304 +0.19(+2.50%)
Apr 19, 2017 7.754 7.817 7.740 7.754 54,148,140 +0.03(+0.45%)
Apr 18, 2017 7.727 7.747 7.678 7.720 51,453,780 +0.01(+0.09%)
Apr 17, 2017 7.672 7.726 7.617 7.713 65,409,744 +0.12(+1.53%)
Apr 13, 2017 7.672 7.692 7.596 7.596 47,955,828 -0.08(-1.07%)
Apr 12, 2017 7.706 7.723 7.658 7.679 82,726,120 -0.03(-0.44%)
Apr 11, 2017 7.706 7.713 7.638 7.713 53,184,540 +0.02(+0.27%)
Apr 10, 2017 7.699 7.761 7.685 7.692 37,814,292 +0.01(+0.18%)
Apr 07, 2017 7.699 7.733 7.665 7.679 42,230,076 -0.03(-0.35%)
Apr 06, 2017 7.706 7.767 7.672 7.706 52,891,216 +0.01(+0.09%)
Apr 05, 2017 7.849 7.860 7.692 7.699 63,339,436 -0.08(-0.97%)
Apr 04, 2017 7.781 7.849 7.713 7.774 58,597,724 -0.05(-0.61%)
Apr 03, 2017 7.959 7.959 7.713 7.822 96,035,320 -0.14(-1.72%)
Mar 31, 2017 7.973 7.986 7.932 7.959 39,074,856 -0.03(-0.34%)
Mar 30, 2017 7.979 8.027 7.938 7.986 40,959,416 +0.00(+0.00%)
Mar 29, 2017 8.020 8.041 7.959 7.986 52,350,596 +0.02(+0.26%)
Mar 28, 2017 7.870 8.068 7.849 7.966 84,330,304 +0.13(+1.66%)
Mar 27, 2017 7.870 7.897 7.802 7.836 84,380,448 -0.11(-1.38%)
Mar 24, 2017 7.973 8.044 7.897 7.945 64,017,984 -0.03(-0.43%)
Mar 23, 2017 7.911 8.034 7.863 7.979 104,139,128 -0.07(-0.85%)
Mar 22, 2017 8.089 7.945 8.048 103,991,576 +0.03(+0.43%)
Mar 21, 2017 8.410 8.424 8.000 8.014 148,517,312 -0.38(-4.56%)
Mar 20, 2017 8.533 8.540 8.376 8.396 66,276,556 -0.14(-1.60%)
Mar 17, 2017 8.711 8.711 8.516 8.533 80,334,824 -0.15(-1.73%)
Mar 16, 2017 8.649 8.697 8.608 8.684 42,341,060 +0.03(+0.40%)
Mar 15, 2017 8.588 8.649 8.561 8.649 50,146,408 +0.07(+0.80%)
Mar 14, 2017 8.554 8.588 8.513 8.581 39,412,784 +0.01(+0.08%)
Mar 13, 2017 8.588 8.636 8.547 8.574 33,073,810 +0.01(+0.08%)
Mar 10, 2017 8.581 8.636 8.526 8.567 50,992,236 +0.02(+0.24%)
Mar 09, 2017 8.574 8.574 8.479 8.547 42,624,564 -0.02(-0.24%)
Mar 08, 2017 8.547 8.643 8.520 8.567 39,958,528 +0.05(+0.56%)
Mar 07, 2017 8.554 8.564 8.492 8.520 37,842,444 -0.04(-0.48%)
Mar 06, 2017 8.602 8.615 8.547 8.561 42,047,360 -0.09(-1.03%)
Mar 03, 2017 8.656 8.690 8.567 8.649 44,597,340 -0.01(-0.08%)
Mar 02, 2017 8.697 8.714 8.602 8.656 48,584,496 -0.02(-0.24%)
Mar 01, 2017 8.656 8.718 8.649 8.677 52,907,580 +0.11(+1.28%)
Feb 28, 2017 8.636 8.656 8.513 8.567 52,774,280 -0.09(-1.03%)
Feb 27, 2017 8.540 8.670 8.499 8.656 60,953,072 +0.13(+1.52%)
Feb 24, 2017 8.554 8.554 8.465 8.526 59,696,044 -0.06(-0.72%)
Feb 23, 2017 8.684 8.694 8.581 8.588 32,858,446 -0.08(-0.87%)
Feb 22, 2017 8.656 8.728 8.649 8.663 36,236,996 -0.01(-0.16%)
Feb 21, 2017 8.622 8.697 8.622 8.677 42,640,124 +0.08(+0.87%)
Feb 17, 2017 8.602 8.602 8.602 0 +0.03(+0.32%)
Feb 16, 2017 8.622 8.643 8.533 8.574 33,461,718 -0.06(-0.71%)
Feb 15, 2017 8.629 8.643 8.585 8.636 36,721,680 -0.01(-0.16%)
Feb 14, 2017 8.643 8.684 8.608 8.649 41,458,832 +0.06(+0.72%)
Feb 13, 2017 8.574 8.629 8.533 8.588 35,777,404 +0.03(+0.40%)
Feb 10, 2017 8.506 8.554 8.458 8.554 48,257,924 +0.09(+1.05%)
Feb 09, 2017 8.465 8.526 8.444 8.465 48,151,400 +0.00(+0.00%)
Feb 08, 2017 8.438 8.513 8.390 8.465 38,611,232 +0.03(+0.32%)
Feb 07, 2017 8.554 8.561 8.417 8.438 48,136,352 -0.12(-1.44%)
Feb 06, 2017 8.581 8.626 8.520 8.561 39,357,652 -0.03(-0.32%)
Feb 03, 2017 8.492 8.629 8.472 8.588 55,934,372 +0.19(+2.28%)
Feb 02, 2017 8.410 8.458 8.362 8.396 42,452,484 -0.03(-0.32%)
Feb 01, 2017 8.513 8.602 8.355 8.424 64,919,620 -0.03(-0.32%)
Jan 31, 2017 8.417 8.472 8.335 8.451 68,681,424 -0.01(-0.08%)
Jan 30, 2017 8.520 8.520 8.396 8.458 57,406,708 -0.08(-0.96%)
Jan 27, 2017 8.533 8.574 8.465 8.540 50,623,408 +0.08(+0.97%)
Jan 26, 2017 8.649 8.670 8.444 8.458 81,350,592 -0.29(-3.28%)
Jan 25, 2017 8.690 8.752 8.643 8.745 68,327,944 +0.12(+1.43%)
Jan 24, 2017 8.444 8.622 8.434 8.622 50,609,320 +0.21(+2.44%)
Jan 23, 2017 8.444 8.465 8.355 8.417 46,302,556 -0.03(-0.40%)
Jan 20, 2017 8.513 8.533 8.417 8.451 42,807,852 -0.05(-0.56%)
Jan 19, 2017 8.479 8.588 8.438 8.499 44,063,676 +0.01(+0.16%)
Jan 18, 2017 8.499 8.513 8.410 8.485 49,469,452 +0.00(+0.00%)
Jan 17, 2017 8.512 8.566 8.438 8.485 72,899,248 -0.01(-0.16%)
Jan 13, 2017 8.499 8.499 8.499 0 +0.03(+0.32%)
Jan 12, 2017 8.519 8.532 8.310 8.472 54,213,768 -0.05(-0.63%)
Jan 11, 2017 8.553 8.559 8.418 8.526 73,867,840 -0.12(-1.40%)
Jan 10, 2017 8.546 8.761 8.519 8.647 87,125,440 +0.15(+1.74%)
Jan 09, 2017 8.606 8.654 8.499 8.499 58,582,672 -0.09(-1.02%)
Jan 06, 2017 8.613 8.640 8.506 8.586 59,912,960 -0.01(-0.08%)
Jan 05, 2017 8.889 8.896 8.499 8.593 112,367,456 -0.27(-3.04%)
Jan 04, 2017 8.593 8.929 8.573 8.862 115,364,168 +0.39(+4.61%)
Jan 03, 2017 8.209 8.479 8.162 8.472 60,191,248 +0.31(+3.79%)
Dec 30, 2016 8.162 8.162 8.162 0 -0.07(-0.82%)
Dec 29, 2016 8.243 8.283 8.223 8.230 29,432,586 -0.01(-0.16%)
Dec 28, 2016 8.324 8.378 8.223 8.243 39,929,288 -0.09(-1.13%)
Dec 27, 2016 8.364 8.418 8.317 8.337 28,917,138 -0.05(-0.56%)
Dec 23, 2016 8.384 8.384 8.384 0 +0.04(+0.48%)
Dec 22, 2016 8.499 8.506 8.344 8.344 41,024,904 -0.16(-1.90%)
Dec 21, 2016 8.566 8.593 8.509 8.506 26,919,904 -0.09(-1.10%)
Dec 20, 2016 8.546 8.627 8.532 8.600 26,483,384 +0.08(+0.95%)
Dec 19, 2016 8.472 8.610 8.472 8.519 33,927,408 +0.02(+0.24%)
Dec 16, 2016 8.519 8.546 8.453 8.499 42,137,936 +0.03(+0.40%)
Dec 15, 2016 8.438 8.559 8.425 8.465 35,327,500 +0.03(+0.40%)
Dec 14, 2016 8.512 8.607 8.411 8.432 63,441,456 -0.16(-1.88%)
Dec 13, 2016 8.640 8.667 8.580 8.593 58,305,640 -0.03(-0.39%)
Dec 12, 2016 8.802 8.815 8.620 8.627 58,782,640 -0.24(-2.66%)
Dec 09, 2016 8.748 8.882 8.687 8.862 67,254,568 +0.09(+1.07%)
Dec 08, 2016 8.795 8.849 8.728 8.768 61,609,476 -0.02(-0.23%)
Dec 07, 2016 8.472 8.849 8.438 8.788 87,060,264 +0.34(+3.98%)
Dec 06, 2016 8.344 8.472 8.324 8.452 35,549,028 +0.08(+0.96%)
Dec 05, 2016 8.283 8.411 8.270 8.371 53,761,376 +0.13(+1.63%)
Dec 02, 2016 8.465 8.465 8.176 8.236 57,496,508 -0.13(-1.53%)
Dec 01, 2016 8.230 8.613 8.196 8.364 141,320,832 +0.32(+3.93%)
Nov 30, 2016 8.055 8.169 8.021 8.048 70,804,840 +0.03(+0.34%)
Nov 29, 2016 8.028 8.075 7.987 8.021 35,204,396 +0.00(+0.00%)
Nov 28, 2016 8.088 8.109 8.001 8.021 36,200,088 -0.08(-1.00%)
Nov 25, 2016 8.041 8.115 8.028 8.102 17,000,182 +0.09(+1.18%)
Nov 23, 2016 8.008 8.008 8.008 0 +0.01(+0.08%)
Nov 22, 2016 7.913 8.014 7.893 8.001 36,029,004 +0.07(+0.85%)
Nov 21, 2016 7.920 8.008 7.920 7.934 28,954,104 +0.02(+0.26%)
Nov 18, 2016 7.987 8.008 7.893 7.913 45,566,484 -0.07(-0.93%)
Nov 17, 2016 8.008 8.048 7.927 7.987 57,211,488 -0.09(-1.08%)
Nov 16, 2016 8.075 8.109 8.021 8.075 37,435,064 -0.03(-0.33%)
Nov 15, 2016 8.115 8.169 8.041 8.102 46,806,692 -0.01(-0.17%)
Nov 14, 2016 8.257 8.411 8.088 8.115 83,342,360 -0.15(-1.79%)
Nov 11, 2016 7.994 8.344 7.967 8.263 117,786,256 +0.23(+2.85%)
Nov 10, 2016 7.792 8.061 7.792 8.035 78,388,920 +0.24(+3.11%)
Nov 09, 2016 7.503 7.826 7.449 7.792 90,093,560 +0.07(+0.87%)
Nov 08, 2016 7.738 7.745 7.638 7.725 42,345,476 -0.07(-0.86%)
Nov 07, 2016 7.752 7.819 7.664 7.792 37,324,504 +0.16(+2.12%)
Nov 04, 2016 7.611 7.738 7.604 7.631 36,784,268 -0.01(-0.09%)
Nov 03, 2016 7.664 7.712 7.584 7.638 57,437,152 -0.03(-0.44%)
Nov 02, 2016 7.745 7.779 7.644 7.671 53,829,676 -0.14(-1.81%)
Nov 01, 2016 7.927 7.967 7.738 7.812 52,921,336 -0.09(-1.11%)
Oct 31, 2016 7.907 7.947 7.866 7.900 47,402,708 +0.01(+0.17%)
Oct 28, 2016 7.900 7.974 7.823 7.886 55,196,840 -0.01(-0.17%)
Oct 27, 2016 7.947 7.960 7.806 7.900 71,924,184 -0.09(-1.18%)
Oct 26, 2016 7.940 8.028 7.913 7.994 53,810,688 +0.02(+0.25%)
Oct 25, 2016 8.109 8.142 7.913 7.974 63,131,532 -0.13(-1.58%)
Oct 24, 2016 8.015 8.108 8.015 8.102 50,745,296 +0.11(+1.41%)
Oct 21, 2016 7.929 8.002 7.876 7.989 36,658,440 +0.03(+0.42%)
Oct 20, 2016 7.989 7.995 7.909 7.956 27,254,020 -0.03(-0.33%)
Oct 19, 2016 7.902 8.009 7.896 7.982 39,225,608 +0.08(+1.01%)
Oct 18, 2016 7.922 7.929 7.783 7.902 60,045,032 +0.01(+0.08%)
Oct 17, 2016 7.916 7.976 7.896 7.896 29,900,622 -0.02(-0.25%)
Oct 14, 2016 7.949 7.976 7.902 7.916 38,782,144 +0.00(+0.00%)
Oct 13, 2016 7.916 7.916 7.771 7.916 60,039,488 -0.03(-0.42%)
Oct 12, 2016 7.976 7.982 7.936 7.949 31,022,042 -0.02(-0.25%)
Oct 11, 2016 8.089 8.089 7.916 7.969 60,257,276 -0.09(-1.07%)
Oct 10, 2016 8.208 8.228 8.042 8.055 37,538,544 -0.11(-1.38%)
Oct 07, 2016 8.235 8.255 8.108 8.168 33,241,486 -0.07(-0.81%)
Oct 06, 2016 8.261 8.311 8.195 8.235 38,933,800 -0.06(-0.72%)
Oct 05, 2016 8.122 8.328 8.122 8.295 83,545,592 +0.19(+2.30%)
Oct 04, 2016 8.049 8.142 8.035 8.108 36,030,028 +0.07(+0.83%)
Oct 03, 2016 8.015 8.075 7.989 8.042 31,103,672 +0.02(+0.25%)
Sep 30, 2016 7.976 8.069 7.969 8.022 52,462,016 +0.07(+0.84%)
Sep 29, 2016 7.995 8.055 7.942 7.956 35,174,204 -0.08(-0.99%)
Sep 28, 2016 7.989 8.035 7.949 8.035 44,101,736 +0.07(+0.92%)
Sep 27, 2016 7.989 8.035 7.929 7.962 43,562,460 -0.02(-0.25%)
Sep 26, 2016 8.055 8.055 7.976 7.982 40,253,568 -0.11(-1.31%)
Sep 23, 2016 8.055 8.122 8.055 8.089 28,577,682 -0.01(-0.08%)
Sep 22, 2016 8.089 8.168 8.082 8.095 54,361,432 +0.06(+0.74%)
Sep 21, 2016 8.029 8.049 7.982 8.035 49,552,036 +0.06(+0.75%)
Sep 20, 2016 8.035 8.102 7.949 7.976 56,900,056 -0.07(-0.91%)
Sep 19, 2016 8.055 8.195 8.014 8.049 61,952,388 +0.00(+0.00%)
Sep 16, 2016 8.009 8.062 7.982 8.049 39,528,268 +0.00(+0.00%)
Sep 15, 2016 8.069 8.095 8.015 8.049 86,305,320 -0.02(-0.25%)
Sep 14, 2016 8.095 8.182 8.049 8.069 93,962,616 -0.16(-1.94%)
Sep 13, 2016 8.328 8.427 8.195 8.228 85,082,408 -0.21(-2.52%)
Sep 12, 2016 8.188 8.487 8.162 8.441 64,229,784 +0.21(+2.58%)
Sep 09, 2016 8.381 8.431 8.231 8.228 53,764,928 -0.23(-2.75%)
Sep 08, 2016 8.308 8.474 8.308 8.461 51,180,492 +0.02(+0.24%)
Sep 07, 2016 8.388 8.474 8.388 8.441 34,416,140 +0.02(+0.24%)
Sep 06, 2016 8.301 8.421 8.261 8.421 54,314,556 +0.11(+1.36%)
Sep 02, 2016 8.328 8.308 8.308 8.308 31,716,720 +0.04(+0.48%)
Sep 01, 2016 8.414 8.454 8.208 8.268 60,951,760 -0.11(-1.27%)
Aug 31, 2016 8.295 8.381 8.295 8.374 39,164,352 +0.03(+0.40%)
Aug 30, 2016 8.288 8.348 8.261 8.341 39,180,464 +0.05(+0.64%)
Aug 29, 2016 8.228 8.308 8.228 8.288 33,467,114 +0.06(+0.73%)
Aug 26, 2016 8.288 8.341 8.201 8.228 34,073,064 -0.06(-0.72%)
Aug 25, 2016 8.175 8.321 8.115 8.288 67,272,168 +0.11(+1.38%)
Aug 24, 2016 8.248 8.268 8.162 8.175 30,087,960 -0.08(-0.97%)
Aug 23, 2016 8.241 8.261 8.192 8.255 52,106,444 +0.04(+0.49%)
Aug 22, 2016 8.208 8.228 8.168 8.215 33,790,460 -0.02(-0.24%)
Aug 19, 2016 8.175 8.248 8.142 8.235 32,937,924 +0.04(+0.49%)
Aug 18, 2016 8.195 8.215 8.152 8.195 35,552,936 -0.04(-0.48%)
Aug 17, 2016 8.195 8.235 8.128 8.235 35,258,620 +0.03(+0.41%)
Aug 16, 2016 8.208 8.261 8.195 8.201 30,762,450 -0.06(-0.72%)
Aug 15, 2016 8.221 8.268 8.215 8.261 24,631,998 +0.07(+0.81%)
Aug 12, 2016 8.168 8.221 8.142 8.195 28,311,886 +0.01(+0.16%)
Aug 11, 2016 8.182 8.221 8.151 8.182 37,593,980 +0.04(+0.49%)
Aug 10, 2016 8.175 8.215 8.128 8.142 36,945,184 -0.04(-0.49%)
Aug 09, 2016 8.082 8.225 8.075 8.182 45,284,724 +0.09(+1.07%)
Aug 08, 2016 8.122 8.195 8.075 8.095 50,050,392 -0.01(-0.08%)
Aug 05, 2016 8.082 8.148 8.082 8.102 46,973,000 +0.07(+0.91%)
Aug 04, 2016 8.055 8.128 8.009 8.029 57,837,040 -0.03(-0.41%)
Aug 03, 2016 7.989 8.108 7.936 8.062 71,179,704 +0.13(+1.59%)
Aug 02, 2016 8.208 8.215 7.909 7.936 152,884,000 -0.36(-4.33%)
Aug 01, 2016 8.381 8.388 8.241 8.295 78,179,016 -0.12(-1.42%)
Jul 29, 2016 8.381 8.560 8.374 8.414 89,906,152 -0.03(-0.39%)
Jul 28, 2016 8.494 8.547 8.275 8.447 213,860,544 -0.75(-8.16%)
Jul 27, 2016 9.212 9.298 9.139 9.198 52,079,672 -0.01(-0.14%)
Jul 26, 2016 9.125 9.225 9.099 9.212 42,831,864 +0.12(+1.32%)
Jul 25, 2016 9.112 9.171 9.046 9.092 39,901,772 -0.01(-0.07%)
Jul 22, 2016 9.151 9.158 9.013 9.099 38,231,496 -0.05(-0.57%)
Jul 21, 2016 9.118 9.230 9.112 9.151 62,015,744 +0.12(+1.31%)
Jul 20, 2016 8.947 9.059 8.915 9.033 34,359,728 +0.06(+0.66%)
Jul 19, 2016 8.915 9.020 8.875 8.974 39,825,276 +0.00(+0.00%)
Jul 18, 2016 8.915 8.993 8.823 8.974 34,294,632 +0.05(+0.59%)
Jul 15, 2016 8.961 8.987 8.895 8.921 29,731,910 -0.01(-0.15%)
Jul 14, 2016 8.921 9.007 8.908 8.934 48,255,700 +0.07(+0.82%)
Jul 13, 2016 8.869 8.882 8.750 8.862 40,734,820 +0.02(+0.22%)
Jul 12, 2016 8.796 8.901 8.796 8.842 47,639,720 +0.12(+1.36%)
Jul 11, 2016 8.658 8.763 8.632 8.724 43,543,108 +0.12(+1.38%)
Jul 08, 2016 8.474 8.658 8.382 8.606 69,887,248 +0.22(+2.67%)
Jul 07, 2016 8.264 8.441 8.264 8.382 50,915,264 +0.12(+1.43%)
Jul 06, 2016 8.099 8.270 8.027 8.264 53,369,884 +0.11(+1.37%)
Jul 05, 2016 8.264 8.277 8.093 8.152 46,000,576 -0.21(-2.52%)
Jul 01, 2016 8.468 8.362 8.362 8.362 68,552,648 +0.10(+1.19%)
Jun 30, 2016 8.257 8.264 8.060 8.264 68,422,848 +0.01(+0.16%)
Jun 29, 2016 8.211 8.270 8.126 8.251 48,576,240 +0.11(+1.29%)
Jun 28, 2016 8.165 8.178 8.027 8.145 61,811,332 +0.15(+1.89%)
Jun 27, 2016 8.172 8.172 7.891 7.994 80,337,520 -0.24(-2.88%)
Jun 24, 2016 8.408 8.484 8.185 8.231 147,375,312 -0.58(-6.57%)
Jun 23, 2016 8.737 8.816 8.731 8.809 37,291,476 +0.14(+1.67%)
Jun 22, 2016 8.698 8.750 8.645 8.665 31,435,672 -0.03(-0.30%)
Jun 21, 2016 8.836 8.836 8.665 8.691 55,857,556 -0.13(-1.49%)
Jun 20, 2016 8.803 8.908 8.803 8.823 45,126,092 +0.11(+1.21%)
Jun 17, 2016 8.652 8.809 8.645 8.717 56,835,712 +0.09(+1.07%)
Jun 16, 2016 8.500 8.638 8.448 8.625 40,430,344 +0.07(+0.85%)
Jun 15, 2016 8.487 8.652 8.468 8.553 39,289,356 +0.11(+1.32%)
Jun 14, 2016 8.540 8.592 8.389 8.441 46,459,668 -0.09(-1.08%)
Jun 13, 2016 8.592 8.632 8.520 8.533 31,551,638 -0.08(-0.92%)
Jun 10, 2016 8.658 8.711 8.579 8.612 41,651,864 -0.11(-1.21%)
Jun 09, 2016 8.717 8.744 8.638 8.717 30,229,844 -0.07(-0.75%)
Jun 08, 2016 8.842 8.869 8.777 8.783 27,502,652 -0.01(-0.15%)
Jun 07, 2016 8.698 8.842 8.665 8.796 42,067,772 +0.13(+1.52%)
Jun 06, 2016 8.599 8.684 8.573 8.665 38,922,944 +0.09(+1.07%)
Jun 03, 2016 8.638 8.638 8.481 8.573 60,616,848 -0.11(-1.29%)
Jun 02, 2016 8.606 8.757 8.576 8.684 63,299,700 +0.07(+0.76%)
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.