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

Ford Motor (NY: F )

12.50 UNCHANGED
Streaming Delayed 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 30, 2009 4.140 4.151 3.873 3.981 168,351,440 -0.17(-4.11%)
Oct 29, 2009 4.060 4.180 4.015 4.151 122,105,272 +0.19(+4.89%)
Oct 28, 2009 4.134 4.174 3.918 3.958 166,360,928 -0.21(-5.05%)
Oct 27, 2009 4.254 4.282 4.077 4.168 128,306,000 -0.08(-1.87%)
Oct 26, 2009 4.379 4.458 4.208 4.248 106,492,896 -0.09(-2.10%)
Oct 23, 2009 4.384 4.402 4.293 4.339 83,888,800 -0.07(-1.68%)
Oct 22, 2009 4.396 4.475 4.333 4.413 93,925,640 -0.01(-0.26%)
Oct 21, 2009 4.373 4.538 4.350 4.424 122,646,792 +0.04(+0.91%)
Oct 20, 2009 4.373 4.384 4.367 4.384 88,068,456 +0.08(+1.85%)
Oct 19, 2009 4.288 4.367 4.220 4.305 110,434,056 +0.09(+2.02%)
Oct 16, 2009 4.299 4.316 4.208 4.220 83,300,944 -0.14(-3.13%)
Oct 15, 2009 4.328 4.402 4.328 4.356 70,928,696 +0.00(+0.00%)
Oct 14, 2009 4.436 4.441 4.328 4.356 103,432,400 +0.02(+0.53%)
Oct 13, 2009 4.311 4.481 4.271 4.333 176,352,864 +0.00(+0.00%)
Oct 12, 2009 4.129 4.453 4.072 4.333 267,731,840 +0.28(+7.02%)
Oct 09, 2009 4.066 4.072 4.009 4.049 57,348,804 -0.03(-0.84%)
Oct 08, 2009 4.089 4.134 4.043 4.083 137,748,688 +0.03(+0.70%)
Oct 07, 2009 4.043 4.060 3.981 4.055 59,495,756 -0.01(-0.14%)
Oct 06, 2009 4.083 4.106 4.003 4.060 85,256,672 +0.05(+1.28%)
Oct 05, 2009 3.947 4.026 3.890 4.009 75,074,280 +0.12(+3.07%)
Oct 02, 2009 3.873 3.975 3.759 3.890 98,166,776 -0.07(-1.87%)
Oct 01, 2009 4.083 4.123 3.964 3.964 178,317,584 -0.14(-3.33%)
Sep 30, 2009 4.254 4.265 4.060 4.100 168,656,288 -0.14(-3.22%)
Sep 29, 2009 4.259 4.265 4.185 4.237 82,142,184 +0.02(+0.54%)
Sep 28, 2009 4.185 4.265 4.168 4.214 80,595,440 +0.07(+1.65%)
Sep 25, 2009 4.174 4.237 4.094 4.146 108,864,872 -0.02(-0.55%)
Sep 24, 2009 4.282 4.293 4.100 4.168 155,326,832 -0.02(-0.41%)
Sep 23, 2009 4.094 4.316 4.083 4.185 244,922,704 +0.20(+4.99%)
Sep 22, 2009 3.935 4.032 3.924 3.986 97,571,200 +0.10(+2.64%)
Sep 21, 2009 3.912 3.935 3.839 3.884 92,817,624 -0.06(-1.58%)
Sep 18, 2009 3.975 4.015 3.941 3.947 93,781,384 -0.14(-3.34%)
Sep 17, 2009 4.009 4.123 3.895 4.083 181,640,432 +0.07(+1.80%)
Sep 16, 2009 4.174 4.185 3.992 4.011 187,992,176 -0.08(-2.05%)
Sep 15, 2009 4.203 4.231 4.094 4.094 89,149,456 -0.11(-2.57%)
Sep 14, 2009 4.151 4.208 4.083 4.203 60,697,460 +0.03(+0.82%)
Sep 11, 2009 4.242 4.288 4.151 4.168 85,792,032 -0.06(-1.48%)
Sep 10, 2009 4.225 4.254 4.180 4.231 59,833,940 +0.03(+0.68%)
Sep 09, 2009 4.163 4.276 4.123 4.203 83,494,624 +0.05(+1.23%)
Sep 08, 2009 4.282 4.293 4.134 4.151 79,985,408 -0.07(-1.75%)
Sep 04, 2009 4.259 4.293 4.134 4.225 74,804,968 -0.03(-0.67%)
Sep 03, 2009 4.060 4.276 3.964 4.254 153,048,560 +0.26(+6.40%)
Sep 02, 2009 4.083 4.100 3.907 3.998 115,872,312 -0.12(-2.89%)
Sep 01, 2009 4.271 4.419 4.055 4.117 180,602,416 -0.21(-4.75%)
Aug 31, 2009 4.322 4.345 4.248 4.322 76,962,904 -0.07(-1.68%)
Aug 28, 2009 4.396 4.436 4.373 4.396 77,812,944 +0.03(+0.78%)
Aug 27, 2009 4.356 4.384 4.242 4.362 109,905,328 +0.03(+0.79%)
Aug 26, 2009 4.328 4.345 4.214 4.328 78,187,456 +0.01(+0.26%)
Aug 25, 2009 4.225 4.350 4.225 4.316 94,068,560 +0.10(+2.43%)
Aug 24, 2009 4.407 4.441 4.157 4.214 164,390,240 -0.19(-4.26%)
Aug 21, 2009 4.430 4.453 4.333 4.402 97,213,944 +0.03(+0.78%)
Aug 20, 2009 4.379 4.402 4.356 4.367 51,989,136 +0.02(+0.39%)
Aug 19, 2009 4.265 4.407 4.265 4.350 83,346,720 +0.01(+0.13%)
Aug 18, 2009 4.276 4.407 4.254 4.345 127,212,224 +0.16(+3.95%)
Aug 17, 2009 4.271 4.333 4.055 4.180 138,253,408 -0.27(-6.13%)
Aug 14, 2009 4.538 4.555 4.407 4.453 102,025,312 -0.04(-0.89%)
Aug 13, 2009 4.464 4.504 4.379 4.493 154,723,952 +0.11(+2.60%)
Aug 12, 2009 4.464 4.532 4.373 4.379 129,633,536 -0.06(-1.41%)
Aug 11, 2009 4.350 4.510 4.345 4.441 143,625,344 +0.05(+1.17%)
Aug 10, 2009 4.515 4.527 4.333 4.390 158,755,408 -0.16(-3.62%)
Aug 07, 2009 4.737 4.743 4.549 4.555 167,743,632 -0.03(-0.74%)
Aug 06, 2009 4.845 4.862 4.498 4.589 232,765,472 -0.21(-4.38%)
Aug 05, 2009 4.839 4.879 4.731 4.800 170,872,560 +0.10(+2.04%)
Aug 04, 2009 4.777 4.839 4.601 4.704 215,262,336 -0.03(-0.71%)
Aug 03, 2009 4.919 5.038 4.720 4.737 432,987,936 +0.19(+4.12%)
Jul 31, 2009 4.242 4.549 4.225 4.549 274,723,808 +0.35(+8.25%)
Jul 30, 2009 4.140 4.254 4.083 4.203 155,817,104 +0.15(+3.79%)
Jul 29, 2009 4.026 4.163 3.975 4.049 130,333,024 -0.01(-0.28%)
Jul 28, 2009 4.094 4.140 4.009 4.060 120,934,528 -0.01(-0.28%)
Jul 27, 2009 3.839 4.146 3.827 4.072 184,062,112 +0.22(+5.60%)
Jul 24, 2009 3.924 3.935 3.810 3.856 175,283,216 -0.11(-2.87%)
Jul 23, 2009 3.628 4.038 3.782 3.969 473,047,168 +0.34(+9.40%)
Jul 22, 2009 3.509 3.685 3.486 3.628 161,335,472 +0.10(+2.90%)
Jul 21, 2009 3.571 3.583 3.435 3.526 100,905,184 +0.01(+0.16%)
Jul 20, 2009 3.526 3.583 3.486 3.520 112,580,288 +0.03(+0.81%)
Jul 17, 2009 3.497 3.537 3.429 3.492 110,488,504 +0.01(+0.16%)
Jul 16, 2009 3.401 3.492 3.321 3.486 116,939,728 +0.05(+1.32%)
Jul 15, 2009 3.401 3.446 3.361 3.440 113,918,840 +0.12(+3.60%)
Jul 14, 2009 3.236 3.349 3.185 3.321 98,598,680 +0.09(+2.64%)
Jul 13, 2009 3.207 3.247 3.173 3.236 80,963,384 -0.02(-0.52%)
Jul 10, 2009 3.145 3.270 3.139 3.253 83,127,808 +0.05(+1.60%)
Jul 09, 2009 3.105 3.276 3.025 3.202 105,845,832 +0.16(+5.23%)
Jul 08, 2009 3.156 3.190 2.980 3.042 118,378,904 -0.10(-3.25%)
Jul 07, 2009 3.264 3.270 3.133 3.145 119,995,176 -0.13(-3.83%)
Jul 06, 2009 3.338 3.440 3.230 3.270 129,421,264 -0.08(-2.38%)
Jul 02, 2009 3.315 3.458 3.156 3.349 129,396,312 -0.01(-0.34%)
Jul 01, 2009 3.480 3.554 3.349 3.361 168,456,416 -0.09(-2.64%)
Jun 30, 2009 3.389 3.503 3.332 3.452 150,286,144 +0.16(+5.02%)
Jun 29, 2009 3.219 3.389 3.185 3.287 129,211,304 +0.10(+3.03%)
Jun 26, 2009 3.213 3.298 3.156 3.190 120,110,392 -0.04(-1.23%)
Jun 25, 2009 3.207 3.270 3.145 3.230 110,574,656 +0.03(+0.89%)
Jun 24, 2009 3.219 3.355 3.133 3.202 126,928,344 +0.06(+1.81%)
Jun 23, 2009 3.088 3.179 2.963 3.145 106,522,696 +0.09(+2.79%)
Jun 22, 2009 3.224 3.293 3.054 3.059 101,269,632 -0.19(-5.94%)
Jun 19, 2009 3.259 3.389 3.236 3.253 122,359,136 +0.02(+0.70%)
Jun 18, 2009 3.287 3.304 3.139 3.230 101,197,088 -0.02(-0.53%)
Jun 17, 2009 3.207 3.327 3.014 3.247 154,227,952 +0.02(+0.71%)
Jun 16, 2009 3.378 3.384 3.139 3.224 153,319,408 -0.17(-5.10%)
Jun 15, 2009 3.423 3.435 3.298 3.398 114,499,264 -0.08(-2.21%)
Jun 12, 2009 3.418 3.497 3.367 3.475 95,984,672 +0.07(+2.17%)
Jun 11, 2009 3.497 3.549 3.270 3.401 233,650,576 -0.12(-3.39%)
Jun 10, 2009 3.594 3.657 3.475 3.520 158,666,784 -0.04(-1.12%)
Jun 09, 2009 3.628 3.662 3.514 3.560 148,555,936 -0.07(-1.88%)
Jun 08, 2009 3.516 3.674 3.469 3.628 150,418,464 +0.01(+0.31%)
Jun 05, 2009 3.679 3.713 3.537 3.617 150,628,592 +0.00(+0.00%)
Jun 04, 2009 3.514 3.640 3.509 3.617 147,315,184 +0.10(+2.91%)
Jun 03, 2009 3.583 3.583 3.389 3.514 195,830,240 -0.13(-3.59%)
Jun 02, 2009 3.509 3.674 3.429 3.645 236,645,104 +0.16(+4.57%)
Jun 01, 2009 3.384 3.543 3.344 3.486 196,245,136 +0.22(+6.61%)
May 29, 2009 3.173 3.270 3.077 3.270 174,627,472 +0.11(+3.42%)
May 28, 2009 3.077 3.162 2.986 3.162 111,165,520 +0.13(+4.12%)
May 27, 2009 3.116 3.145 2.986 3.037 97,247,984 -0.03(-1.11%)
May 26, 2009 2.934 3.077 2.900 3.071 116,668,112 +0.08(+2.66%)
May 22, 2009 3.054 3.054 2.900 2.991 87,970,448 -0.04(-1.31%)
May 21, 2009 2.986 3.065 2.877 3.031 137,875,312 -0.12(-3.70%)
May 20, 2009 3.219 3.270 3.031 3.148 167,883,920 -0.05(-1.69%)
May 19, 2009 3.122 3.236 3.031 3.202 163,099,232 +0.07(+2.36%)
May 18, 2009 3.236 3.241 3.008 3.128 213,579,728 +0.01(+0.18%)
May 15, 2009 2.968 3.128 2.968 3.122 226,375,568 +0.19(+6.40%)
May 14, 2009 2.934 3.048 2.838 2.934 364,179,008 +0.11(+4.03%)
May 13, 2009 2.713 2.826 2.678 2.821 951,240,896 -0.31(-9.82%)
May 12, 2009 3.264 3.281 2.849 3.128 375,873,056 -0.33(-9.54%)
May 11, 2009 3.463 3.560 3.344 3.458 113,491,696 -0.09(-2.56%)
May 08, 2009 3.520 3.583 3.429 3.549 112,338,840 +0.10(+2.97%)
May 07, 2009 3.702 3.719 3.213 3.446 166,852,144 -0.11(-3.19%)
May 06, 2009 3.361 3.577 3.355 3.560 167,813,856 +0.23(+7.01%)
May 05, 2009 3.310 3.361 3.185 3.327 123,686,392 -0.01(-0.43%)
May 04, 2009 3.355 3.378 3.270 3.341 102,165,440 +0.11(+3.25%)
May 01, 2009 3.406 3.412 3.162 3.236 180,864,496 -0.16(-4.85%)
Apr 30, 2009 3.173 3.406 3.168 3.401 328,548,960 +0.33(+10.74%)
Apr 29, 2009 3.025 3.099 3.003 3.071 124,296,928 +0.13(+4.45%)
Apr 28, 2009 2.889 3.071 2.849 2.940 128,532,848 +0.03(+1.17%)
Apr 27, 2009 2.883 3.082 2.855 2.906 195,856,736 +0.06(+2.20%)
Apr 24, 2009 3.031 3.099 2.821 2.843 506,043,872 +0.29(+11.36%)
Apr 23, 2009 2.519 2.565 2.451 2.553 203,315,136 +0.12(+4.91%)
Apr 22, 2009 2.332 2.514 2.303 2.434 255,438,976 +0.28(+13.23%)
Apr 21, 2009 2.007 2.184 1.860 2.150 164,992,464 +0.05(+2.44%)
Apr 20, 2009 2.224 2.224 2.053 2.098 101,596,872 -0.18(-7.75%)
Apr 17, 2009 2.383 2.394 2.258 2.275 96,863,976 -0.09(-3.85%)
Apr 16, 2009 2.343 2.388 2.246 2.366 104,384,224 +0.07(+2.97%)
Apr 15, 2009 2.405 2.417 2.133 2.297 155,229,600 -0.13(-5.16%)
Apr 14, 2009 2.434 2.462 2.360 2.423 112,902,744 -0.01(-0.23%)
Apr 13, 2009 2.417 2.457 2.292 2.428 130,014,192 +0.02(+0.71%)
Apr 09, 2009 2.400 2.508 2.292 2.411 231,248,384 +0.16(+7.34%)
Apr 08, 2009 2.087 2.303 2.007 2.246 458,791,872 +0.26(+13.18%)
Apr 07, 2009 2.104 2.127 1.911 1.985 197,915,120 -0.16(-7.43%)
Apr 06, 2009 1.860 2.275 1.848 2.144 406,706,048 +0.30(+16.00%)
Apr 03, 2009 1.666 1.848 1.655 1.848 196,640,128 +0.19(+11.68%)
Apr 02, 2009 1.643 1.678 1.609 1.655 119,775,864 +0.10(+6.20%)
Apr 01, 2009 1.456 1.592 1.365 1.558 120,003,928 +0.06(+4.18%)
Mar 31, 2009 1.615 1.632 1.496 1.496 80,575,192 -0.07(-4.71%)
Mar 30, 2009 1.552 1.638 1.353 1.570 112,377,216 -0.10(-6.12%)
Mar 26, 2009 1.649 1.672 1.598 1.672 68,153,544 +0.10(+6.14%)
Mar 25, 2009 1.649 1.700 1.570 1.575 90,358,016 -0.05(-3.15%)
Mar 24, 2009 1.609 1.678 1.570 1.626 71,242,000 -0.02(-1.38%)
Mar 23, 2009 1.592 1.649 1.592 1.649 79,624,728 +0.09(+5.45%)
Mar 20, 2009 1.535 1.564 1.433 1.564 100,666,464 +0.10(+6.59%)
Mar 19, 2009 1.575 1.581 1.297 1.467 107,693,040 +0.06(+4.60%)
Mar 18, 2009 1.297 1.507 1.297 1.403 163,142,832 +0.11(+8.18%)
Mar 17, 2009 1.234 1.308 1.200 1.297 75,940,208 +0.10(+8.57%)
Mar 16, 2009 1.297 1.308 1.189 1.194 77,717,336 -0.05(-4.11%)
Mar 13, 2009 1.245 1.280 1.206 1.245 0 +0.05(+4.29%)
Mar 12, 2009 1.126 1.194 1.126 1.194 82,054,616 +0.08(+7.14%)
Mar 11, 2009 1.086 1.137 1.063 1.115 76,509,224 +0.06(+5.95%)
Mar 10, 2009 1.052 1.075 1.029 1.052 54,770,204 +0.06(+6.32%)
Mar 09, 2009 1.012 1.052 0.9667 0.9895 56,705,428 +0.02(+2.35%)
Mar 06, 2009 1.041 1.086 0.9383 0.9667 0 -0.06(-6.08%)
Mar 05, 2009 0.9952 1.137 0.9838 1.029 83,490,704 -0.03(-3.21%)
Mar 04, 2009 1.080 1.080 1.041 1.063 39,271,792 +0.00(+0.00%)
Mar 02, 2009 1.086 1.103 1.041 1.063 34,450,912 -0.07(-6.50%)
Feb 27, 2009 1.098 1.137 1.024 1.137 0 +0.06(+5.26%)
Feb 26, 2009 1.183 1.189 1.029 1.080 56,811,056 -0.06(-5.47%)
Feb 25, 2009 1.194 1.228 1.137 1.143 95,537,008 +0.01(+0.50%)
Feb 24, 2009 1.024 1.137 1.024 1.137 59,674,816 +0.15(+15.61%)
Feb 23, 2009 0.9383 1.086 0.9156 0.9838 78,153,312 +0.09(+9.49%)
Feb 20, 2009 0.9099 0.9156 0.8530 0.8985 66,646,940 -0.03(-3.07%)
Feb 19, 2009 0.9611 0.9667 0.9156 0.9269 33,435,640 -0.02(-2.40%)
Feb 18, 2009 1.012 1.018 0.9269 0.9497 44,053,148 -0.01(-1.18%)
Feb 17, 2009 0.9667 0.9952 0.9156 0.9611 57,752,008 -0.04(-3.98%)
Feb 13, 2009 1.035 1.041 0.9781 1.001 40,461,324 -0.02(-1.68%)
Feb 12, 2009 1.041 1.052 0.9952 1.018 41,156,712 -0.03(-3.24%)
Feb 11, 2009 1.052 1.069 1.024 1.052 53,138,196 +0.02(+1.65%)
Feb 10, 2009 1.086 1.092 1.035 1.035 49,700,148 -0.05(-4.21%)
Feb 09, 2009 1.115 1.115 1.046 1.080 47,916,632 -0.02(-2.06%)
Feb 06, 2009 1.103 1.132 1.080 1.103 37,612,920 +0.01(+0.52%)
Feb 05, 2009 1.103 1.120 1.058 1.098 30,446,568 -0.01(-1.03%)
Feb 04, 2009 1.126 1.149 1.092 1.109 42,536,440 -0.01(-0.51%)
Feb 03, 2009 1.092 1.120 1.029 1.115 59,967,088 +0.05(+4.26%)
Feb 02, 2009 1.058 1.098 1.029 1.069 56,789,068 +0.01(+0.54%)
Jan 30, 2009 1.132 1.132 1.052 1.063 0 -0.05(-4.10%)
Jan 29, 2009 1.154 1.154 1.109 1.109 54,392,000 -0.05(-3.94%)
Jan 28, 2009 1.160 1.171 1.126 1.154 61,323,192 +0.03(+3.05%)
Jan 27, 2009 1.149 1.160 1.103 1.120 54,741,656 +0.02(+1.55%)
Jan 26, 2009 1.132 1.171 1.063 1.103 89,504,976 +0.08(+7.78%)
Jan 23, 2009 1.080 1.098 1.024 1.024 124,896,528 -0.08(-7.22%)
Jan 22, 2009 1.160 1.177 1.080 1.103 92,540,176 -0.09(-7.18%)
Jan 21, 2009 1.240 1.245 1.137 1.189 132,412,704 -0.02(-1.88%)
Jan 20, 2009 1.262 1.280 1.166 1.211 90,832,720 -0.03(-2.74%)
Jan 16, 2009 1.331 1.342 1.171 1.245 105,670,320 -0.02(-1.79%)
Jan 15, 2009 1.291 1.336 1.166 1.268 122,383,656 -0.02(-1.33%)
Jan 14, 2009 1.371 1.382 1.245 1.285 99,626,424 -0.13(-8.87%)
Jan 13, 2009 1.479 1.501 1.376 1.410 71,177,816 -0.09(-6.06%)
Jan 12, 2009 1.530 1.530 1.433 1.501 83,848,472 +0.01(+0.38%)
Jan 09, 2009 1.496 1.552 1.473 1.496 70,042,968 -0.03(-2.23%)
Jan 08, 2009 1.490 1.535 1.422 1.530 89,931,336 +0.00(+0.00%)
Jan 07, 2009 1.547 1.604 1.490 1.530 77,253,384 -0.04(-2.54%)
Jan 06, 2009 1.501 1.621 1.496 1.570 103,660,480 +0.10(+6.98%)
Jan 05, 2009 1.376 1.501 1.314 1.467 128,428,664 +0.07(+4.88%)
Jan 02, 2009 1.308 1.416 1.297 1.399 74,019,056 +0.10(+7.42%)
Jan 01, 2009 1.302 1.308 1.251 1.302 0 +0.00(+0.00%)
Dec 31, 2008 1.302 1.308 1.251 1.302 69,935,584 +0.00(+0.00%)
Dec 30, 2008 1.331 1.331 1.251 1.302 68,977,224 +0.04(+3.15%)
Dec 29, 2008 1.371 1.393 1.206 1.262 82,656,096 -0.04(-3.06%)
Dec 26, 2008 1.268 1.336 1.257 1.302 71,753,072 +0.10(+8.53%)
Dec 24, 2008 1.257 1.280 1.177 1.200 65,382,976 -0.05(-3.65%)
Dec 23, 2008 1.410 1.427 1.211 1.245 182,413,696 -0.23(-15.44%)
Dec 22, 2008 1.649 1.649 1.450 1.473 118,875,440 -0.20(-12.20%)
Dec 19, 2008 1.820 1.848 1.564 1.678 253,056,640 +0.06(+3.87%)
Dec 18, 2008 1.786 1.786 1.530 1.615 191,263,136 -0.17(-9.55%)
Dec 17, 2008 1.780 1.803 1.752 1.786 91,803,784 +0.01(+0.32%)
Dec 16, 2008 1.848 1.848 1.763 1.780 105,468,720 -0.03(-1.57%)
Dec 15, 2008 1.808 1.848 1.746 1.808 122,429,544 +0.08(+4.60%)
Dec 12, 2008 1.245 1.825 1.206 1.729 371,377,472 +0.08(+4.83%)
Dec 11, 2008 1.774 1.786 1.604 1.649 163,075,168 -0.20(-10.77%)
Dec 10, 2008 1.922 1.945 1.712 1.848 248,215,360 +0.01(+0.62%)
Dec 09, 2008 1.865 1.888 1.717 1.837 241,472,624 -0.09(-4.44%)
Dec 08, 2008 1.820 2.013 1.598 1.922 471,245,312 +0.38(+24.26%)
Dec 05, 2008 1.535 1.638 1.490 1.547 174,339,440 +0.03(+2.26%)
Dec 04, 2008 1.604 1.683 1.427 1.513 247,828,576 -0.11(-6.67%)
Dec 03, 2008 1.626 1.689 1.524 1.621 267,979,184 +0.09(+5.56%)
Dec 02, 2008 1.535 1.649 1.467 1.535 348,766,144 +0.09(+5.88%)
Dec 01, 2008 1.706 1.712 1.149 1.450 513,133,920 -0.08(-5.20%)
Nov 28, 2008 1.405 1.558 1.319 1.530 210,862,848 +0.31(+25.12%)
Nov 26, 2008 0.9781 1.268 0.9611 1.223 304,317,440 +0.28(+29.52%)
Nov 25, 2008 0.9611 0.9781 0.8985 0.9440 140,528,048 +0.06(+6.41%)
Nov 24, 2008 1.012 1.052 0.7961 0.8871 230,506,352 +0.07(+9.09%)
Nov 21, 2008 0.8360 0.8814 0.7108 0.8132 232,238,272 +0.02(+2.88%)
Nov 20, 2008 0.7450 1.063 0.5744 0.7905 349,432,224 +0.07(+10.32%)
Nov 19, 2008 0.9383 0.9724 0.6881 0.7165 224,526,544 -0.24(-25.00%)
Nov 18, 2008 1.001 1.007 0.8871 0.9554 90,814,976 -0.02(-2.33%)
Nov 17, 2008 1.058 1.069 0.9781 0.9781 69,127,176 -0.05(-4.44%)
Nov 14, 2008 1.058 1.075 1.018 1.024 62,808,124 -0.06(-5.26%)
Nov 13, 2008 1.080 1.098 0.9895 1.080 82,808,064 +0.03(+3.26%)
Nov 12, 2008 1.132 1.137 1.041 1.046 87,861,448 +0.02(+2.22%)
Nov 11, 2008 1.103 1.137 0.9781 1.024 127,397,440 -0.07(-6.74%)
Nov 10, 2008 1.183 1.206 1.080 1.098 101,905,360 -0.05(-4.46%)
Nov 07, 2008 1.154 1.194 1.046 1.149 165,184,336 +0.02(+2.02%)
Nov 06, 2008 1.200 1.206 1.063 1.126 159,772,192 -0.06(-5.26%)
Nov 05, 2008 1.268 1.268 1.171 1.189 90,667,608 -0.04(-3.24%)
Nov 04, 2008 1.262 1.268 1.211 1.228 111,217,328 +0.02(+1.41%)
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.