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

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2005 6.053 6.104 5.969 6.014 15,341,080 -0.09(-1.47%)
Jul 28, 2005 6.075 6.143 6.020 6.104 13,948,109 +0.01(+0.18%)
Jul 27, 2005 6.104 6.137 6.025 6.092 10,662,482 +0.01(+0.18%)
Jul 26, 2005 5.941 6.092 5.936 6.081 21,081,730 +0.14(+2.36%)
Jul 25, 2005 6.048 6.115 5.924 5.941 19,031,204 -0.06(-1.03%)
Jul 22, 2005 5.958 6.042 5.936 6.003 14,869,792 +0.04(+0.75%)
Jul 21, 2005 6.104 6.120 5.924 5.958 22,938,846 -0.16(-2.65%)
Jul 20, 2005 5.992 6.165 5.880 6.120 30,992,186 +0.05(+0.83%)
Jul 19, 2005 6.126 6.182 6.036 6.070 25,438,874 -0.05(-0.82%)
Jul 18, 2005 6.171 6.266 6.042 6.120 20,494,896 -0.04(-0.64%)
Jul 15, 2005 6.126 6.159 6.053 6.159 16,425,634 +0.06(+1.01%)
Jul 14, 2005 6.020 6.171 6.020 6.098 19,641,790 +0.11(+1.87%)
Jul 13, 2005 5.997 6.020 5.969 5.986 14,176,163 -0.05(-0.83%)
Jul 12, 2005 5.930 6.048 5.919 6.036 21,109,946 +0.04(+0.65%)
Jul 11, 2005 5.908 6.036 5.868 5.997 17,966,832 +0.16(+2.78%)
Jul 08, 2005 5.779 5.874 5.717 5.835 15,028,376 +0.08(+1.46%)
Jul 07, 2005 5.689 5.756 5.667 5.751 17,908,256 -0.04(-0.77%)
Jul 06, 2005 5.829 5.835 5.768 5.796 13,388,599 -0.03(-0.48%)
Jul 05, 2005 5.779 5.852 5.723 5.824 13,382,527 +0.05(+0.87%)
Jul 01, 2005 5.723 5.896 5.723 5.773 17,536,618 +0.04(+0.68%)
Jun 30, 2005 5.835 5.908 5.728 5.734 15,800,761 -0.10(-1.63%)
Jun 29, 2005 5.846 5.891 5.773 5.829 14,377,251 +0.01(+0.10%)
Jun 28, 2005 5.667 5.857 5.667 5.824 12,207,787 +0.16(+2.77%)
Jun 27, 2005 5.695 5.784 5.650 5.667 16,245,440 -0.05(-0.88%)
Jun 24, 2005 5.773 5.801 5.689 5.717 17,808,248 -0.11(-1.83%)
Jun 23, 2005 5.936 6.025 5.756 5.824 26,002,670 -0.16(-2.62%)
Jun 22, 2005 6.070 6.109 5.913 5.980 51,877,116 -0.27(-4.39%)
Jun 21, 2005 6.255 6.294 6.215 6.255 19,008,166 +0.03(+0.54%)
Jun 20, 2005 6.327 6.428 6.182 6.221 21,850,900 -0.10(-1.51%)
Jun 17, 2005 6.367 6.367 6.221 6.316 32,721,970 -0.05(-0.79%)
Jun 16, 2005 6.333 6.406 6.311 6.367 32,383,728 +0.12(+1.88%)
Jun 15, 2005 6.143 6.266 6.115 6.249 32,231,752 +0.19(+3.14%)
Jun 14, 2005 5.986 6.294 5.936 6.059 44,935,832 +0.17(+2.85%)
Jun 13, 2005 5.790 6.014 5.717 5.891 31,545,802 +0.11(+1.84%)
Jun 10, 2005 5.616 6.176 5.616 5.784 49,902,488 +0.17(+3.09%)
Jun 09, 2005 5.650 5.656 5.577 5.611 16,249,548 -0.04(-0.69%)
Jun 08, 2005 5.678 5.751 5.644 5.650 18,445,264 +0.02(+0.30%)
Jun 07, 2005 5.577 5.678 5.577 5.633 13,182,510 +0.06(+1.00%)
Jun 06, 2005 5.549 5.594 5.516 5.577 11,541,840 +0.03(+0.61%)
Jun 03, 2005 5.740 5.740 5.544 5.544 31,941,728 -0.21(-3.60%)
Jun 02, 2005 5.600 5.779 5.583 5.751 35,419,872 +0.20(+3.53%)
Jun 01, 2005 5.622 5.672 5.529 5.555 25,022,054 -0.03(-0.60%)
May 31, 2005 5.639 5.656 5.588 5.588 15,813,262 -0.05(-0.89%)
May 27, 2005 5.650 5.745 5.616 5.639 19,621,788 +0.02(+0.40%)
May 26, 2005 5.628 5.639 5.577 5.616 19,439,274 +0.04(+0.70%)
May 25, 2005 5.572 5.588 5.482 5.577 23,823,384 -0.01(-0.20%)
May 24, 2005 5.672 5.678 5.516 5.588 23,516,930 -0.11(-1.87%)
May 23, 2005 5.639 5.751 5.628 5.695 25,822,118 +0.10(+1.70%)
May 20, 2005 5.572 5.633 5.532 5.600 25,673,714 -0.01(-0.10%)
May 19, 2005 5.544 5.639 5.476 5.605 34,951,976 +0.05(+0.91%)
May 18, 2005 5.376 5.588 5.258 5.555 40,434,924 +0.34(+6.55%)
May 17, 2005 5.269 5.308 5.185 5.213 22,492,738 -0.06(-1.06%)
May 16, 2005 5.236 5.325 5.213 5.269 17,600,908 +0.06(+1.18%)
May 13, 2005 5.258 5.303 5.168 5.208 18,469,908 -0.03(-0.53%)
May 12, 2005 5.471 5.471 5.191 5.236 40,552,972 -0.16(-3.01%)
May 11, 2005 5.516 5.516 5.286 5.398 24,858,468 -0.08(-1.43%)
May 10, 2005 5.544 5.560 5.415 5.476 26,166,968 -0.10(-1.71%)
May 09, 2005 5.465 5.644 5.465 5.572 26,888,814 +0.11(+1.95%)
May 06, 2005 5.437 5.527 5.392 5.465 34,831,428 +0.03(+0.62%)
May 05, 2005 5.684 5.723 5.297 5.432 58,616,776 -0.26(-4.53%)
May 04, 2005 5.516 5.852 5.471 5.689 78,890,048 +0.39(+7.29%)
May 03, 2005 5.191 5.314 5.180 5.303 21,911,976 +0.14(+2.71%)
May 02, 2005 5.129 5.180 5.079 5.163 13,723,448 +0.06(+1.21%)
Apr 29, 2005 5.157 5.174 5.079 5.101 16,104,179 -0.02(-0.33%)
Apr 28, 2005 5.191 5.236 5.096 5.118 20,106,650 -0.17(-3.18%)
Apr 27, 2005 5.364 5.364 5.213 5.286 20,048,430 -0.07(-1.36%)
Apr 26, 2005 5.426 5.476 5.353 5.359 22,778,298 -0.12(-2.25%)
Apr 25, 2005 5.667 5.818 5.460 5.482 17,978,796 -0.06(-1.01%)
Apr 22, 2005 5.504 5.588 5.426 5.538 27,571,906 +0.04(+0.71%)
Apr 21, 2005 5.320 5.521 5.320 5.499 35,160,208 +0.27(+5.14%)
Apr 20, 2005 5.308 5.432 5.134 5.230 38,765,680 +0.03(+0.65%)
Apr 19, 2005 5.224 5.303 5.118 5.196 33,541,860 -0.03(-0.64%)
Apr 18, 2005 5.314 5.325 5.196 5.230 36,053,316 -0.09(-1.68%)
Apr 15, 2005 5.415 5.448 5.303 5.320 41,246,420 -0.14(-2.56%)
Apr 14, 2005 5.611 5.628 5.404 5.460 39,737,188 -0.17(-2.99%)
Apr 13, 2005 5.628 5.644 5.583 5.628 29,572,070 -0.01(-0.10%)
Apr 12, 2005 5.745 5.824 5.560 5.633 53,234,012 -0.21(-3.64%)
Apr 11, 2005 5.768 5.874 5.650 5.846 72,728,648 -0.33(-5.35%)
Apr 08, 2005 6.227 6.316 6.143 6.176 17,906,112 -0.15(-2.39%)
Apr 07, 2005 6.171 6.333 6.137 6.327 20,773,848 +0.11(+1.71%)
Apr 06, 2005 6.243 6.361 6.215 6.221 12,642,109 +0.01(+0.09%)
Apr 05, 2005 6.165 6.271 6.165 6.215 10,777,134 +0.01(+0.09%)
Apr 04, 2005 6.227 6.288 6.131 6.210 16,736,909 -0.05(-0.81%)
Apr 01, 2005 6.523 6.546 6.215 6.260 22,171,998 -0.08(-1.32%)
Mar 31, 2005 6.395 6.456 6.333 6.344 12,314,761 -0.06(-0.96%)
Mar 30, 2005 6.299 6.451 6.299 6.406 18,469,194 +0.10(+1.51%)
Mar 29, 2005 6.305 6.389 6.283 6.311 14,410,290 +0.03(+0.45%)
Mar 28, 2005 6.294 6.355 6.260 6.283 11,785,789 -0.04(-0.62%)
Mar 24, 2005 6.148 6.462 6.131 6.322 23,033,676 +0.17(+2.73%)
Mar 23, 2005 6.255 6.311 6.126 6.154 32,910,558 -0.10(-1.61%)
Mar 22, 2005 6.383 6.512 6.243 6.255 20,934,576 -0.19(-2.95%)
Mar 21, 2005 6.367 6.495 6.215 6.445 27,599,408 +0.07(+1.05%)
Mar 18, 2005 6.535 6.540 6.305 6.378 31,224,706 -0.16(-2.40%)
Mar 17, 2005 6.563 6.675 6.462 6.535 33,477,568 -0.13(-2.02%)
Mar 16, 2005 6.619 6.731 6.383 6.669 52,692,896 -0.18(-2.62%)
Mar 15, 2005 6.966 6.983 6.831 6.848 14,676,561 -0.09(-1.29%)
Mar 14, 2005 6.938 6.955 6.887 6.938 9,640,077 +0.00(+0.00%)
Mar 11, 2005 7.027 7.055 6.927 6.938 9,417,023 +0.01(+0.16%)
Mar 10, 2005 6.899 7.005 6.899 6.927 14,052,939 +0.02(+0.24%)
Mar 09, 2005 6.949 6.966 6.876 6.910 19,833,948 -0.06(-0.88%)
Mar 08, 2005 6.960 7.027 6.943 6.971 12,793,728 -0.04(-0.56%)
Mar 07, 2005 6.904 7.044 6.899 7.011 17,815,034 +0.07(+0.97%)
Mar 04, 2005 6.999 7.061 6.932 6.943 13,130,720 -0.06(-0.80%)
Mar 03, 2005 6.977 7.027 6.966 6.999 13,984,898 +0.02(+0.24%)
Mar 02, 2005 7.033 7.128 6.971 6.983 21,469,084 -0.11(-1.58%)
Mar 01, 2005 7.039 7.095 7.016 7.095 20,861,176 +0.01(+0.16%)
Feb 28, 2005 7.055 7.095 6.994 7.083 30,178,906 -0.20(-2.69%)
Feb 25, 2005 7.195 7.291 7.167 7.279 9,601,681 +0.11(+1.56%)
Feb 24, 2005 7.184 7.212 7.139 7.167 9,348,267 -0.01(-0.08%)
Feb 23, 2005 7.145 7.240 7.128 7.173 14,138,303 +0.03(+0.39%)
Feb 22, 2005 7.145 7.223 7.117 7.145 19,182,288 -0.11(-1.54%)
Feb 18, 2005 7.285 7.285 7.151 7.257 16,563,502 -0.02(-0.31%)
Feb 17, 2005 7.386 7.419 7.279 7.279 12,265,649 -0.14(-1.89%)
Feb 16, 2005 7.335 7.447 7.307 7.419 14,543,336 +0.05(+0.68%)
Feb 15, 2005 7.313 7.380 7.313 7.369 9,974,211 +0.03(+0.46%)
Feb 14, 2005 7.347 7.391 7.302 7.335 11,443,796 +0.02(+0.31%)
Feb 11, 2005 7.330 7.386 7.302 7.313 15,033,912 -0.02(-0.31%)
Feb 10, 2005 7.341 7.397 7.313 7.335 12,947,848 -0.01(-0.15%)
Feb 09, 2005 7.335 7.386 7.302 7.347 15,009,803 -0.02(-0.30%)
Feb 08, 2005 7.414 7.526 7.363 7.369 17,237,844 -0.15(-1.94%)
Feb 07, 2005 7.442 7.582 7.414 7.515 16,090,963 +0.11(+1.51%)
Feb 04, 2005 7.397 7.425 7.363 7.403 12,833,196 +0.06(+0.84%)
Feb 03, 2005 7.375 7.419 7.313 7.341 16,008,099 -0.09(-1.21%)
Feb 02, 2005 7.380 7.492 7.324 7.431 12,633,537 +0.11(+1.45%)
Feb 01, 2005 7.431 7.436 7.285 7.324 16,520,463 -0.05(-0.68%)
Jan 31, 2005 7.419 7.442 7.341 7.375 12,461,380 +0.02(+0.23%)
Jan 28, 2005 7.363 7.419 7.302 7.358 16,540,822 -0.03(-0.38%)
Jan 27, 2005 7.425 7.453 7.375 7.386 11,242,351 -0.09(-1.20%)
Jan 26, 2005 7.436 7.481 7.375 7.475 12,427,984 +0.07(+0.91%)
Jan 25, 2005 7.319 7.515 7.319 7.408 20,682,412 +0.09(+1.22%)
Jan 24, 2005 7.347 7.447 7.307 7.319 19,296,940 -0.02(-0.31%)
Jan 21, 2005 7.537 7.537 7.335 7.341 22,091,812 -0.20(-2.60%)
Jan 20, 2005 7.587 7.699 7.503 7.537 26,728,444 -0.26(-3.37%)
Jan 19, 2005 7.884 7.991 7.795 7.800 11,715,783 -0.08(-1.07%)
Jan 18, 2005 7.817 7.923 7.789 7.884 18,388,474 +0.01(+0.14%)
Jan 14, 2005 7.862 7.923 7.845 7.873 16,720,479 -0.01(-0.14%)
Jan 13, 2005 8.030 8.030 7.862 7.884 19,710,368 -0.13(-1.68%)
Jan 12, 2005 8.080 8.091 7.974 8.019 27,593,692 -0.06(-0.76%)
Jan 11, 2005 8.147 8.147 8.035 8.080 18,218,816 -0.07(-0.82%)
Jan 10, 2005 8.114 8.170 8.108 8.147 17,930,042 -0.06(-0.68%)
Jan 07, 2005 8.108 8.203 8.091 8.203 20,452,750 +0.11(+1.38%)
Jan 06, 2005 8.063 8.131 8.047 8.091 11,916,335 +0.01(+0.14%)
Jan 05, 2005 8.192 8.209 8.075 8.080 20,316,310 -0.13(-1.57%)
Jan 04, 2005 8.237 8.259 8.170 8.209 16,135,967 -0.03(-0.34%)
Jan 03, 2005 8.209 8.259 8.125 8.237 17,599,480 +0.04(+0.48%)
Dec 31, 2004 8.259 8.287 8.170 8.198 6,542,858 -0.09(-1.08%)
Dec 30, 2004 8.327 8.327 8.237 8.287 5,847,265 +0.03(+0.41%)
Dec 29, 2004 8.271 8.332 8.248 8.254 6,524,999 -0.08(-0.94%)
Dec 28, 2004 8.310 8.366 8.254 8.332 6,125,324 +0.08(+0.95%)
Dec 27, 2004 8.287 8.383 8.231 8.254 5,667,072 -0.03(-0.41%)
Dec 23, 2004 8.304 8.338 8.243 8.287 6,501,962 -0.02(-0.20%)
Dec 22, 2004 8.237 8.399 8.231 8.304 14,982,658 +0.07(+0.82%)
Dec 21, 2004 8.187 8.287 8.170 8.237 15,274,825 +0.03(+0.34%)
Dec 20, 2004 8.013 8.259 8.013 8.209 19,058,706 +0.18(+2.23%)
Dec 17, 2004 7.923 8.035 7.890 8.030 16,437,063 +0.07(+0.84%)
Dec 16, 2004 7.991 8.024 7.946 7.963 8,353,900 -0.04(-0.49%)
Dec 15, 2004 8.058 8.114 7.946 8.002 16,024,529 -0.02(-0.21%)
Dec 14, 2004 7.991 8.058 7.963 8.019 13,432,888 +0.05(+0.63%)
Dec 13, 2004 7.979 7.996 7.923 7.968 10,601,763 +0.01(+0.07%)
Dec 10, 2004 7.996 8.063 7.907 7.963 13,159,830 -0.01(-0.14%)
Dec 09, 2004 7.935 7.991 7.895 7.974 12,742,653 +0.02(+0.21%)
Dec 08, 2004 7.974 8.019 7.946 7.957 12,211,181 -0.01(-0.14%)
Dec 07, 2004 7.963 8.030 7.935 7.968 14,421,005 -0.02(-0.28%)
Dec 06, 2004 7.951 8.024 7.946 7.991 10,859,998 -0.02(-0.28%)
Dec 03, 2004 7.968 8.080 7.935 8.013 16,312,231 +0.04(+0.56%)
Dec 02, 2004 7.918 7.979 7.873 7.968 18,324,540 +0.05(+0.64%)
Dec 01, 2004 7.929 7.991 7.610 7.918 20,286,664 -0.02(-0.28%)
Nov 30, 2004 7.929 7.991 7.901 7.940 10,486,575 -0.03(-0.35%)
Nov 29, 2004 8.035 8.047 7.884 7.968 12,387,802 -0.01(-0.14%)
Nov 26, 2004 7.895 8.007 7.851 7.979 5,760,651 +0.10(+1.21%)
Nov 24, 2004 7.862 7.895 7.811 7.884 11,528,625 -0.01(-0.07%)
Nov 23, 2004 7.890 7.907 7.828 7.890 11,795,432 +0.00(+0.00%)
Nov 22, 2004 7.879 7.923 7.806 7.890 11,813,827 -0.03(-0.42%)
Nov 19, 2004 8.058 8.063 7.856 7.923 13,292,877 -0.11(-1.32%)
Nov 18, 2004 8.013 8.069 7.979 8.030 9,844,201 +0.02(+0.21%)
Nov 17, 2004 7.974 8.052 7.963 8.013 11,857,580 +0.06(+0.70%)
Nov 16, 2004 7.996 8.002 7.918 7.957 9,020,562 -0.08(-0.98%)
Nov 15, 2004 7.963 8.091 7.935 8.035 17,757,172 +0.07(+0.84%)
Nov 12, 2004 8.007 8.024 7.940 7.968 11,347,717 -0.01(-0.14%)
Nov 11, 2004 7.834 7.979 7.823 7.979 12,992,138 +0.19(+2.44%)
Nov 10, 2004 7.839 7.923 7.761 7.789 17,139,620 -0.10(-1.21%)
Nov 09, 2004 7.823 7.923 7.789 7.884 21,039,940 +0.17(+2.25%)
Nov 08, 2004 7.755 7.783 7.711 7.711 11,537,018 -0.02(-0.29%)
Nov 05, 2004 7.761 7.772 7.699 7.733 14,408,325 +0.02(+0.22%)
Nov 04, 2004 7.419 7.716 7.414 7.716 19,188,360 +0.30(+4.00%)
Nov 03, 2004 7.548 7.571 7.380 7.419 13,688,980 +0.01(+0.08%)
Nov 02, 2004 7.212 7.571 7.212 7.414 12,898,558 +0.01(+0.08%)
Nov 01, 2004 7.352 7.408 7.296 7.408 10,014,572 +0.11(+1.53%)
Oct 29, 2004 7.369 7.386 7.235 7.296 15,042,484 -0.07(-0.99%)
Oct 28, 2004 7.302 7.436 7.296 7.369 12,986,066 +0.01(+0.15%)
Oct 27, 2004 7.212 7.459 7.195 7.358 18,800,114 +0.16(+2.26%)
Oct 26, 2004 7.162 7.257 7.111 7.195 22,198,072 +0.08(+1.18%)
Oct 25, 2004 7.223 7.240 7.061 7.111 20,789,384 -0.15(-2.08%)
Oct 22, 2004 7.358 7.375 7.251 7.263 12,692,113 -0.05(-0.69%)
Oct 21, 2004 7.251 7.363 7.195 7.313 14,485,296 +0.09(+1.24%)
Oct 20, 2004 7.246 7.246 7.139 7.223 22,681,682 -0.02(-0.23%)
Oct 19, 2004 7.537 7.537 7.173 7.240 37,441,108 -0.26(-3.44%)
Oct 18, 2004 7.447 7.559 7.414 7.498 16,081,498 +0.08(+1.06%)
Oct 15, 2004 7.363 7.470 7.319 7.419 21,681,780 +0.07(+0.99%)
Oct 14, 2004 7.492 7.559 7.268 7.347 46,136,464 -0.32(-4.16%)
Oct 13, 2004 7.772 7.867 7.593 7.666 21,349,252 -0.07(-0.94%)
Oct 12, 2004 7.727 7.811 7.711 7.739 19,660,006 -0.07(-0.93%)
Oct 11, 2004 7.828 7.862 7.806 7.811 6,524,999 +0.00(+0.00%)
Oct 08, 2004 7.761 7.856 7.755 7.811 11,981,519 +0.05(+0.65%)
Oct 07, 2004 7.912 7.935 7.744 7.761 15,923,092 -0.18(-2.26%)
Oct 06, 2004 7.895 7.963 7.851 7.940 18,055,946 +0.01(+0.14%)
Oct 05, 2004 7.884 7.946 7.884 7.929 10,516,042 +0.01(+0.07%)
Oct 04, 2004 7.985 8.019 7.884 7.923 16,711,193 -0.02(-0.28%)
Oct 01, 2004 7.895 7.974 7.817 7.946 21,057,086 +0.08(+1.00%)
Sep 30, 2004 7.761 7.873 7.722 7.867 14,776,034 +0.11(+1.37%)
Sep 29, 2004 7.767 7.783 7.694 7.761 13,323,772 -0.03(-0.43%)
Sep 28, 2004 7.778 7.811 7.705 7.795 10,615,335 +0.02(+0.22%)
Sep 27, 2004 7.772 7.800 7.643 7.778 10,957,506 +0.05(+0.65%)
Sep 24, 2004 7.733 7.772 7.705 7.727 10,515,506 +0.00(+0.00%)
Sep 23, 2004 7.800 7.828 7.727 7.727 14,377,787 -0.11(-1.43%)
Sep 22, 2004 7.839 7.901 7.806 7.839 17,132,298 -0.13(-1.62%)
Sep 21, 2004 7.895 8.002 7.890 7.968 10,864,999 +0.06(+0.71%)
Sep 20, 2004 7.951 7.979 7.890 7.912 10,427,463 -0.05(-0.63%)
Sep 17, 2004 8.035 8.091 7.929 7.963 20,514,720 +0.15(+1.94%)
Sep 16, 2004 7.755 7.856 7.723 7.811 11,857,223 +0.08(+1.01%)
Sep 15, 2004 7.783 7.823 7.716 7.733 11,107,519 -0.10(-1.22%)
Sep 14, 2004 7.856 7.867 7.795 7.828 10,474,431 -0.07(-0.85%)
Sep 13, 2004 7.895 7.901 7.839 7.895 11,631,490 +0.08(+1.00%)
Sep 10, 2004 7.839 7.935 7.750 7.817 22,519,884 -0.12(-1.48%)
Sep 09, 2004 7.923 7.974 7.879 7.935 11,722,390 -0.04(-0.56%)
Sep 08, 2004 8.119 8.181 7.968 7.979 14,879,257 -0.17(-2.13%)
Sep 07, 2004 8.007 8.220 8.002 8.153 13,758,093 +0.20(+2.46%)
Sep 03, 2004 7.996 8.086 7.862 7.957 8,629,101 -0.08(-1.04%)
Sep 02, 2004 7.800 8.063 7.783 8.041 17,889,504 +0.26(+3.31%)
Sep 01, 2004 7.907 7.912 7.761 7.783 19,915,206 -0.12(-1.49%)
Aug 31, 2004 7.867 7.923 7.778 7.901 12,360,300 +0.08(+1.07%)
Aug 30, 2004 7.884 7.890 7.795 7.817 6,899,137 -0.09(-1.13%)
Aug 27, 2004 7.851 7.940 7.828 7.907 11,311,821 +0.08(+1.07%)
Aug 26, 2004 7.823 7.884 7.767 7.823 5,977,990 +0.01(+0.07%)
Aug 25, 2004 7.767 7.884 7.727 7.817 10,164,406 +0.03(+0.36%)
Aug 24, 2004 7.862 7.901 7.722 7.789 9,673,294 -0.07(-0.93%)
Aug 23, 2004 7.873 7.946 7.856 7.862 7,771,530 -0.04(-0.50%)
Aug 20, 2004 7.839 7.929 7.621 7.901 22,133,780 +0.06(+0.79%)
Aug 19, 2004 7.929 7.991 7.778 7.839 13,877,389 -0.17(-2.10%)
Aug 18, 2004 7.867 8.024 7.795 8.007 7,942,794 +0.08(+1.06%)
Aug 17, 2004 7.890 8.007 7.884 7.923 10,591,941 +0.05(+0.64%)
Aug 16, 2004 7.727 7.895 7.688 7.873 12,935,883 +0.15(+1.88%)
Aug 13, 2004 7.817 7.834 7.671 7.727 10,703,914 -0.03(-0.43%)
Aug 12, 2004 7.912 7.918 7.711 7.761 15,169,816 -0.21(-2.60%)
Aug 11, 2004 7.979 8.024 7.851 7.968 14,791,214 -0.05(-0.63%)
Aug 10, 2004 7.884 8.063 7.862 8.019 12,174,213 +0.13(+1.70%)
Aug 09, 2004 7.873 7.963 7.789 7.884 12,044,917 +0.01(+0.07%)
Aug 06, 2004 7.839 7.974 7.783 7.879 16,352,949 -0.07(-0.92%)
Aug 05, 2004 8.226 8.226 7.951 7.951 19,156,750 -0.27(-3.34%)
Aug 04, 2004 8.203 8.293 8.086 8.226 12,959,099 -0.01(-0.14%)
Aug 03, 2004 8.399 8.416 8.203 8.237 15,383,584 -0.19(-2.26%)
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.