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

Ford Motor (NY: F )

10.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2009 4.256 4.278 4.183 4.256 78,161,696 -0.07(-1.68%)
Aug 28, 2009 4.328 4.368 4.306 4.328 79,024,984 +0.03(+0.78%)
Aug 27, 2009 4.289 4.317 4.177 4.295 111,617,248 +0.03(+0.79%)
Aug 26, 2009 4.261 4.278 4.149 4.261 79,405,328 +0.01(+0.26%)
Aug 25, 2009 4.160 4.284 4.160 4.250 95,533,800 +0.10(+2.43%)
Aug 24, 2009 4.340 4.373 4.093 4.149 166,950,832 -0.18(-4.26%)
Aug 21, 2009 4.362 4.384 4.267 4.334 98,728,184 +0.03(+0.78%)
Aug 20, 2009 4.312 4.334 4.289 4.300 52,798,932 +0.02(+0.39%)
Aug 19, 2009 4.200 4.340 4.200 4.284 84,644,952 +0.01(+0.13%)
Aug 18, 2009 4.211 4.340 4.188 4.278 129,193,712 +0.16(+3.95%)
Aug 17, 2009 4.205 4.267 3.992 4.116 140,406,880 -0.27(-6.13%)
Aug 14, 2009 4.468 4.485 4.340 4.384 103,614,488 -0.04(-0.89%)
Aug 13, 2009 4.396 4.435 4.312 4.424 157,133,984 +0.11(+2.60%)
Aug 12, 2009 4.396 4.463 4.306 4.312 131,652,744 -0.06(-1.41%)
Aug 11, 2009 4.284 4.440 4.278 4.373 145,862,496 +0.05(+1.17%)
Aug 10, 2009 4.446 4.457 4.267 4.323 161,228,224 -0.16(-3.62%)
Aug 07, 2009 4.664 4.670 4.480 4.485 170,356,448 -0.03(-0.74%)
Aug 06, 2009 4.771 4.788 4.429 4.519 236,391,104 -0.21(-4.38%)
Aug 05, 2009 4.765 4.804 4.659 4.726 173,534,128 +0.09(+2.04%)
Aug 04, 2009 4.704 4.765 4.530 4.631 218,615,328 -0.03(-0.71%)
Aug 03, 2009 4.844 4.961 4.648 4.664 439,732,288 +0.18(+4.13%)
Jul 31, 2009 4.177 4.480 4.160 4.480 279,002,976 +0.34(+8.25%)
Jul 30, 2009 4.076 4.188 4.020 4.138 158,244,160 +0.15(+3.79%)
Jul 29, 2009 3.964 4.099 3.914 3.987 132,363,136 -0.01(-0.28%)
Jul 28, 2009 4.032 4.076 3.948 3.998 122,818,232 -0.01(-0.28%)
Jul 27, 2009 3.780 4.082 3.768 4.009 186,929,120 +0.21(+5.60%)
Jul 24, 2009 3.864 3.875 3.752 3.796 178,013,472 -0.11(-2.87%)
Jul 23, 2009 3.573 3.976 3.724 3.908 480,415,488 +0.34(+9.40%)
Jul 22, 2009 3.455 3.628 3.433 3.573 163,848,480 +0.10(+2.90%)
Jul 21, 2009 3.517 3.528 3.382 3.472 102,476,912 +0.01(+0.16%)
Jul 20, 2009 3.472 3.528 3.433 3.466 114,333,864 +0.03(+0.81%)
Jul 17, 2009 3.444 3.483 3.377 3.438 112,209,504 +0.01(+0.16%)
Jul 16, 2009 3.349 3.438 3.270 3.433 118,761,216 +0.04(+1.32%)
Jul 15, 2009 3.349 3.393 3.309 3.388 115,693,272 +0.12(+3.60%)
Jul 14, 2009 3.186 3.298 3.136 3.270 100,134,480 +0.08(+2.64%)
Jul 13, 2009 3.158 3.197 3.125 3.186 82,224,496 -0.02(-0.52%)
Jul 10, 2009 3.097 3.220 3.091 3.203 84,422,632 +0.05(+1.60%)
Jul 09, 2009 3.057 3.225 2.979 3.153 107,494,520 +0.16(+5.23%)
Jul 08, 2009 3.108 3.141 2.934 2.996 120,222,808 -0.10(-3.26%)
Jul 07, 2009 3.214 3.220 3.085 3.097 121,864,256 -0.12(-3.83%)
Jul 06, 2009 3.287 3.388 3.181 3.220 131,437,168 -0.08(-2.38%)
Jul 02, 2009 3.265 3.405 3.108 3.298 131,411,824 -0.01(-0.34%)
Jul 01, 2009 3.427 3.500 3.298 3.309 171,080,336 -0.09(-2.64%)
Jun 30, 2009 3.337 3.449 3.281 3.399 152,627,040 +0.16(+5.02%)
Jun 29, 2009 3.169 3.337 3.136 3.237 131,223,936 +0.10(+3.03%)
Jun 26, 2009 3.164 3.248 3.108 3.141 121,981,264 -0.04(-1.23%)
Jun 25, 2009 3.158 3.220 3.097 3.181 112,297,000 +0.03(+0.89%)
Jun 24, 2009 3.169 3.304 3.085 3.153 128,905,424 +0.06(+1.81%)
Jun 23, 2009 3.041 3.130 2.917 3.097 108,181,928 +0.08(+2.79%)
Jun 22, 2009 3.175 3.242 3.007 3.013 102,847,040 -0.19(-5.94%)
Jun 19, 2009 3.209 3.337 3.186 3.203 124,265,040 +0.02(+0.70%)
Jun 18, 2009 3.237 3.253 3.091 3.181 102,773,360 -0.02(-0.53%)
Jun 17, 2009 3.158 3.276 2.968 3.197 156,630,256 +0.02(+0.71%)
Jun 16, 2009 3.326 3.332 3.091 3.175 155,707,568 -0.17(-5.10%)
Jun 15, 2009 3.371 3.382 3.248 3.346 116,282,736 -0.08(-2.21%)
Jun 12, 2009 3.365 3.444 3.315 3.421 97,479,760 +0.07(+2.17%)
Jun 11, 2009 3.444 3.494 3.220 3.349 237,289,984 -0.12(-3.39%)
Jun 10, 2009 3.539 3.600 3.421 3.466 161,138,224 -0.04(-1.12%)
Jun 09, 2009 3.573 3.606 3.461 3.505 150,869,888 -0.07(-1.88%)
Jun 08, 2009 3.462 3.617 3.416 3.573 152,761,424 +0.01(+0.31%)
Jun 05, 2009 3.623 3.656 3.483 3.561 152,974,832 +0.00(+0.00%)
Jun 04, 2009 3.461 3.584 3.455 3.561 149,609,808 +0.10(+2.91%)
Jun 03, 2009 3.528 3.528 3.337 3.461 198,880,544 -0.13(-3.59%)
Jun 02, 2009 3.455 3.617 3.377 3.589 240,331,152 +0.16(+4.57%)
Jun 01, 2009 3.332 3.489 3.293 3.433 199,301,904 +0.21(+6.61%)
May 29, 2009 3.125 3.220 3.029 3.220 177,347,520 +0.11(+3.42%)
May 28, 2009 3.029 3.113 2.940 3.113 112,897,064 +0.12(+4.12%)
May 27, 2009 3.069 3.097 2.940 2.990 98,762,744 -0.03(-1.11%)
May 26, 2009 2.889 3.029 2.856 3.024 118,485,368 +0.08(+2.66%)
May 22, 2009 3.007 3.007 2.856 2.945 89,340,704 -0.04(-1.31%)
May 21, 2009 2.940 3.018 2.833 2.985 140,022,912 -0.11(-3.70%)
May 20, 2009 3.169 3.220 2.985 3.099 170,498,928 -0.05(-1.69%)
May 19, 2009 3.074 3.186 2.985 3.153 165,639,712 +0.07(+2.36%)
May 18, 2009 3.186 3.192 2.962 3.080 216,906,512 +0.01(+0.18%)
May 15, 2009 2.923 3.080 2.923 3.074 229,901,664 +0.18(+6.40%)
May 14, 2009 2.889 3.001 2.794 2.889 369,851,584 +0.11(+4.03%)
May 13, 2009 2.671 2.783 2.637 2.777 966,057,664 -0.30(-9.82%)
May 12, 2009 3.214 3.231 2.805 3.080 381,727,744 -0.32(-9.54%)
May 11, 2009 3.410 3.505 3.293 3.405 115,259,472 -0.09(-2.56%)
May 08, 2009 3.466 3.528 3.377 3.494 114,088,664 +0.10(+2.97%)
May 07, 2009 3.645 3.662 3.164 3.393 169,451,072 -0.11(-3.19%)
May 06, 2009 3.309 3.522 3.304 3.505 170,427,776 +0.23(+7.01%)
May 05, 2009 3.259 3.309 3.136 3.276 125,612,968 -0.01(-0.43%)
May 04, 2009 3.304 3.326 3.220 3.290 103,756,800 +0.10(+3.25%)
May 01, 2009 3.354 3.360 3.113 3.186 183,681,696 -0.16(-4.85%)
Apr 30, 2009 3.125 3.354 3.119 3.349 333,666,528 +0.32(+10.74%)
Apr 29, 2009 2.979 3.052 2.957 3.024 126,233,016 +0.13(+4.45%)
Apr 28, 2009 2.845 3.024 2.805 2.895 130,534,912 +0.03(+1.17%)
Apr 27, 2009 2.839 3.035 2.811 2.861 198,907,472 +0.06(+2.20%)
Apr 24, 2009 2.985 3.052 2.777 2.800 513,926,176 +0.29(+11.36%)
Apr 23, 2009 2.481 2.525 2.413 2.514 206,482,032 +0.12(+4.91%)
Apr 22, 2009 2.296 2.475 2.268 2.397 259,417,776 +0.28(+13.23%)
Apr 21, 2009 1.977 2.150 1.831 2.117 167,562,432 +0.05(+2.44%)
Apr 20, 2009 2.189 2.189 2.021 2.066 103,179,376 -0.17(-7.75%)
Apr 17, 2009 2.346 2.357 2.223 2.240 98,372,760 -0.09(-3.85%)
Apr 16, 2009 2.307 2.352 2.212 2.329 106,010,144 +0.07(+2.97%)
Apr 15, 2009 2.369 2.380 2.100 2.262 157,647,504 -0.12(-5.16%)
Apr 14, 2009 2.397 2.425 2.324 2.385 114,661,352 -0.01(-0.23%)
Apr 13, 2009 2.380 2.419 2.257 2.391 132,039,336 +0.02(+0.71%)
Apr 09, 2009 2.363 2.469 2.257 2.374 234,850,368 +0.16(+7.34%)
Apr 08, 2009 2.055 2.268 1.977 2.212 465,938,144 +0.26(+13.18%)
Apr 07, 2009 2.072 2.094 1.881 1.954 200,997,904 -0.16(-7.43%)
Apr 06, 2009 1.831 2.240 1.820 2.111 413,040,992 +0.29(+16.00%)
Apr 03, 2009 1.641 1.820 1.629 1.820 199,703,056 +0.19(+11.68%)
Apr 02, 2009 1.618 1.652 1.585 1.629 121,641,528 +0.10(+6.20%)
Apr 01, 2009 1.433 1.568 1.344 1.534 121,873,144 +0.06(+4.18%)
Mar 31, 2009 1.590 1.607 1.473 1.473 81,830,256 -0.07(-4.71%)
Mar 30, 2009 1.529 1.613 1.333 1.545 114,127,640 -0.10(-6.12%)
Mar 26, 2009 1.624 1.646 1.573 1.646 69,215,120 +0.10(+6.14%)
Mar 25, 2009 1.624 1.674 1.545 1.551 91,765,456 -0.05(-3.15%)
Mar 24, 2009 1.585 1.652 1.545 1.601 72,351,688 -0.02(-1.38%)
Mar 23, 2009 1.568 1.624 1.568 1.624 80,864,984 +0.08(+5.46%)
Mar 20, 2009 1.512 1.540 1.411 1.540 102,234,472 +0.10(+6.59%)
Mar 19, 2009 1.551 1.557 1.277 1.445 109,370,496 +0.06(+4.60%)
Mar 18, 2009 1.277 1.484 1.277 1.381 165,684,000 +0.10(+8.18%)
Mar 17, 2009 1.215 1.288 1.181 1.277 77,123,072 +0.10(+8.57%)
Mar 16, 2009 1.277 1.288 1.170 1.176 78,927,880 -0.05(-4.11%)
Mar 13, 2009 1.226 1.260 1.187 1.226 0 +0.05(+4.29%)
Mar 12, 2009 1.109 1.176 1.109 1.176 83,332,720 +0.08(+7.14%)
Mar 11, 2009 1.070 1.120 1.047 1.098 77,700,952 +0.06(+5.95%)
Mar 10, 2009 1.036 1.058 1.014 1.036 55,623,320 +0.06(+6.32%)
Mar 09, 2009 0.9967 1.036 0.9519 0.9743 57,588,688 +0.02(+2.35%)
Mar 06, 2009 1.025 1.070 0.9239 0.9519 0 -0.06(-6.08%)
Mar 05, 2009 0.9799 1.120 0.9687 1.014 84,791,176 -0.03(-3.21%)
Mar 04, 2009 1.064 1.064 1.025 1.047 39,883,500 +0.00(+0.00%)
Mar 02, 2009 1.070 1.086 1.025 1.047 34,987,528 -0.07(-6.50%)
Feb 27, 2009 1.081 1.120 1.008 1.120 0 +0.06(+5.26%)
Feb 26, 2009 1.165 1.170 1.014 1.064 57,695,964 -0.06(-5.47%)
Feb 25, 2009 1.176 1.210 1.120 1.126 97,025,120 +0.01(+0.50%)
Feb 24, 2009 1.008 1.120 1.008 1.120 60,604,332 +0.15(+15.61%)
Feb 23, 2009 0.9239 1.070 0.9015 0.9687 79,370,648 +0.08(+9.49%)
Feb 20, 2009 0.8959 0.9015 0.8399 0.8847 67,685,056 -0.03(-3.07%)
Feb 19, 2009 0.9463 0.9519 0.9015 0.9127 33,956,444 -0.02(-2.40%)
Feb 18, 2009 0.9967 1.002 0.9127 0.9351 44,739,332 -0.01(-1.18%)
Feb 17, 2009 0.9519 0.9799 0.9015 0.9463 58,651,572 -0.04(-3.98%)
Feb 13, 2009 1.019 1.025 0.9631 0.9855 41,091,560 -0.02(-1.68%)
Feb 12, 2009 1.025 1.036 0.9799 1.002 41,797,780 -0.03(-3.24%)
Feb 11, 2009 1.036 1.053 1.008 1.036 53,965,892 +0.02(+1.65%)
Feb 10, 2009 1.070 1.075 1.019 1.019 50,474,292 -0.04(-4.21%)
Feb 09, 2009 1.098 1.098 1.030 1.064 48,662,996 -0.02(-2.06%)
Feb 06, 2009 1.086 1.114 1.064 1.086 38,198,788 +0.01(+0.52%)
Feb 05, 2009 1.086 1.103 1.042 1.081 30,920,812 -0.01(-1.03%)
Feb 04, 2009 1.109 1.131 1.075 1.092 43,199,000 -0.01(-0.51%)
Feb 03, 2009 1.075 1.103 1.014 1.098 60,901,156 +0.04(+4.26%)
Feb 02, 2009 1.042 1.081 1.014 1.053 57,673,632 +0.01(+0.53%)
Jan 30, 2009 1.114 1.114 1.036 1.047 0 -0.04(-4.10%)
Jan 29, 2009 1.137 1.137 1.092 1.092 55,239,224 -0.04(-3.94%)
Jan 28, 2009 1.142 1.154 1.109 1.137 62,278,380 +0.03(+3.05%)
Jan 27, 2009 1.131 1.142 1.086 1.103 55,594,328 +0.02(+1.55%)
Jan 26, 2009 1.114 1.154 1.047 1.086 90,899,128 +0.08(+7.78%)
Jan 23, 2009 1.064 1.081 1.008 1.008 126,841,952 -0.08(-7.22%)
Jan 22, 2009 1.142 1.159 1.064 1.086 93,981,608 -0.08(-7.18%)
Jan 21, 2009 1.221 1.226 1.120 1.170 134,475,200 -0.02(-1.88%)
Jan 20, 2009 1.243 1.260 1.148 1.193 92,247,552 -0.03(-2.74%)
Jan 16, 2009 1.310 1.321 1.154 1.226 107,316,272 -0.02(-1.79%)
Jan 15, 2009 1.271 1.316 1.148 1.249 124,289,944 -0.02(-1.33%)
Jan 14, 2009 1.349 1.361 1.226 1.266 101,178,232 -0.12(-8.87%)
Jan 13, 2009 1.456 1.478 1.355 1.389 72,286,504 -0.09(-6.06%)
Jan 12, 2009 1.506 1.506 1.411 1.478 85,154,520 +0.01(+0.38%)
Jan 09, 2009 1.473 1.529 1.450 1.473 71,133,984 -0.03(-2.23%)
Jan 08, 2009 1.467 1.512 1.400 1.506 91,332,128 +0.00(+0.00%)
Jan 07, 2009 1.523 1.579 1.467 1.506 78,456,704 -0.04(-2.54%)
Jan 06, 2009 1.478 1.596 1.473 1.545 105,275,128 +0.10(+6.98%)
Jan 05, 2009 1.355 1.478 1.293 1.445 130,429,104 +0.07(+4.88%)
Jan 02, 2009 1.288 1.394 1.277 1.377 75,172,000 +0.10(+7.42%)
Jan 01, 2009 1.282 1.288 1.232 1.282 0 +0.00(+0.00%)
Dec 31, 2008 1.282 1.288 1.232 1.282 71,024,920 +0.00(+0.00%)
Dec 30, 2008 1.310 1.310 1.232 1.282 70,051,632 +0.04(+3.15%)
Dec 29, 2008 1.349 1.372 1.187 1.243 83,943,576 -0.04(-3.06%)
Dec 26, 2008 1.249 1.316 1.238 1.282 72,870,712 +0.10(+8.53%)
Dec 24, 2008 1.238 1.260 1.159 1.181 66,401,400 -0.04(-3.65%)
Dec 23, 2008 1.389 1.405 1.193 1.226 185,255,024 -0.22(-15.44%)
Dec 22, 2008 1.624 1.624 1.428 1.450 120,727,080 -0.20(-12.20%)
Dec 19, 2008 1.792 1.820 1.540 1.652 256,998,320 +0.06(+3.87%)
Dec 18, 2008 1.758 1.758 1.506 1.590 194,242,304 -0.17(-9.55%)
Dec 17, 2008 1.753 1.775 1.725 1.758 93,233,744 +0.01(+0.32%)
Dec 16, 2008 1.820 1.820 1.736 1.753 107,111,536 -0.03(-1.57%)
Dec 15, 2008 1.781 1.820 1.719 1.781 124,336,544 +0.08(+4.61%)
Dec 12, 2008 1.226 1.797 1.187 1.702 377,162,144 +0.08(+4.83%)
Dec 11, 2008 1.747 1.758 1.579 1.624 165,615,280 -0.20(-10.77%)
Dec 10, 2008 1.893 1.915 1.685 1.820 252,081,632 +0.01(+0.62%)
Dec 09, 2008 1.837 1.859 1.691 1.809 245,233,872 -0.08(-4.44%)
Dec 08, 2008 1.792 1.982 1.573 1.893 478,585,568 +0.37(+24.26%)
Dec 05, 2008 1.512 1.613 1.467 1.523 177,055,008 +0.03(+2.26%)
Dec 04, 2008 1.579 1.657 1.405 1.489 251,688,832 -0.11(-6.67%)
Dec 03, 2008 1.602 1.663 1.501 1.596 272,153,312 +0.08(+5.56%)
Dec 02, 2008 1.512 1.624 1.445 1.512 354,198,624 +0.08(+5.88%)
Dec 01, 2008 1.680 1.685 1.131 1.428 521,126,656 -0.08(-5.20%)
Nov 28, 2008 1.383 1.534 1.299 1.506 214,147,312 +0.30(+25.12%)
Nov 26, 2008 0.9631 1.249 0.9463 1.204 309,057,568 +0.27(+29.52%)
Nov 25, 2008 0.9463 0.9631 0.8847 0.9295 142,716,960 +0.06(+6.41%)
Nov 24, 2008 0.9967 1.036 0.7839 0.8735 234,096,784 +0.07(+9.09%)
Nov 21, 2008 0.8231 0.8679 0.6999 0.8007 235,855,680 +0.02(+2.88%)
Nov 20, 2008 0.7335 1.047 0.5656 0.7783 354,875,104 +0.07(+10.32%)
Nov 19, 2008 0.9239 0.9575 0.6775 0.7055 228,023,840 -0.24(-25.00%)
Nov 18, 2008 0.9855 0.9911 0.8735 0.9407 92,229,536 -0.02(-2.33%)
Nov 17, 2008 1.042 1.053 0.9631 0.9631 70,203,920 -0.04(-4.44%)
Nov 14, 2008 1.042 1.058 1.002 1.008 63,786,440 -0.06(-5.26%)
Nov 13, 2008 1.064 1.081 0.9743 1.064 84,097,912 +0.03(+3.26%)
Nov 12, 2008 1.114 1.120 1.025 1.030 89,230,000 +0.02(+2.22%)
Nov 11, 2008 1.086 1.120 0.9631 1.008 129,381,816 -0.07(-6.74%)
Nov 10, 2008 1.165 1.187 1.064 1.081 103,492,664 -0.05(-4.46%)
Nov 07, 2008 1.137 1.176 1.030 1.131 167,757,296 +0.02(+2.02%)
Nov 06, 2008 1.181 1.187 1.047 1.109 162,260,848 -0.06(-5.26%)
Nov 05, 2008 1.249 1.249 1.154 1.170 92,079,872 -0.04(-3.24%)
Nov 04, 2008 1.243 1.249 1.193 1.210 112,949,680 +0.02(+1.41%)
Nov 03, 2008 1.260 1.260 1.181 1.193 83,806,576 -0.03(-2.74%)
Oct 31, 2008 1.238 1.288 1.215 1.226 115,516,456 -0.05(-3.95%)
Oct 30, 2008 1.271 1.277 1.181 1.277 116,545,968 +0.07(+5.56%)
Oct 29, 2008 1.226 1.277 1.176 1.210 138,419,376 +0.01(+0.47%)
Oct 28, 2008 1.232 1.254 1.165 1.204 104,634,040 +0.07(+5.91%)
Oct 27, 2008 1.148 1.170 1.086 1.137 63,775,420 +0.01(+1.00%)
Oct 24, 2008 1.030 1.165 1.008 1.126 117,185,232 +0.01(+0.50%)
Oct 23, 2008 1.210 1.210 1.075 1.120 128,139,432 -0.06(-4.76%)
Oct 22, 2008 1.226 1.238 1.159 1.176 78,079,848 -0.04(-3.23%)
Oct 21, 2008 1.243 1.293 1.193 1.215 91,740,952 -0.09(-6.87%)
Oct 20, 2008 1.428 1.461 1.299 1.305 80,352,760 -0.06(-4.12%)
Oct 17, 2008 1.260 1.422 1.210 1.361 117,251,936 +0.09(+7.05%)
Oct 16, 2008 1.389 1.389 1.148 1.271 123,722,208 -0.02(-1.30%)
Oct 15, 2008 1.411 1.428 1.282 1.288 96,512,120 -0.08(-6.12%)
Oct 14, 2008 1.663 1.663 1.344 1.372 147,814,208 +0.03(+2.51%)
Oct 13, 2008 1.669 1.669 1.293 1.338 217,743,696 +0.22(+20.10%)
Oct 10, 2008 1.159 1.428 1.053 1.114 351,759,040 -0.05(-4.33%)
Oct 09, 2008 1.613 1.680 1.137 1.165 232,580,768 -0.32(-21.80%)
Oct 08, 2008 1.657 3.063 1.176 1.489 228,392,160 -0.15(-8.90%)
Oct 07, 2008 2.122 2.184 1.635 1.635 128,113,600 -0.43(-20.87%)
Oct 06, 2008 2.234 2.251 1.859 2.066 115,773,584 -0.20(-8.89%)
Oct 03, 2008 2.503 2.503 2.268 2.268 76,972,848 -0.17(-6.90%)
Oct 02, 2008 2.525 2.581 2.436 2.436 51,188,252 -0.11(-4.40%)
Oct 01, 2008 2.660 2.772 2.514 2.548 67,976,240 -0.36(-12.50%)
Sep 30, 2008 2.548 2.912 2.464 2.912 76,745,176 +0.58(+24.70%)
Sep 29, 2008 2.688 2.744 2.335 2.335 61,327,048 -0.36(-13.31%)
Sep 26, 2008 2.716 2.800 2.643 2.693 0 -0.10(-3.41%)
Sep 25, 2008 2.828 2.912 2.755 2.789 49,004,808 -0.03(-0.99%)
Sep 24, 2008 2.777 2.817 2.693 2.817 50,098,204 +0.10(+3.50%)
Sep 23, 2008 2.828 2.828 2.693 2.721 38,192,132 -0.05(-1.82%)
Sep 22, 2008 2.990 2.990 2.721 2.772 91,653,944 -0.19(-6.43%)
Sep 19, 2008 3.169 3.192 2.884 2.962 0 +0.01(+0.19%)
Sep 18, 2008 2.794 2.996 2.665 2.957 197,150,464 +0.19(+6.88%)
Sep 17, 2008 2.800 2.822 2.576 2.766 219,512,656 -0.07(-2.56%)
Sep 16, 2008 2.576 2.901 2.548 2.839 176,433,824 +0.18(+6.96%)
Sep 15, 2008 2.581 2.839 2.520 2.654 185,189,248 -0.10(-3.46%)
Sep 12, 2008 2.643 2.794 2.576 2.749 232,254,928 +0.13(+4.91%)
Sep 11, 2008 2.453 2.660 2.441 2.621 152,794,624 +0.12(+4.70%)
Sep 10, 2008 2.486 2.520 2.453 2.503 70,240,848 +0.04(+1.59%)
Sep 09, 2008 2.565 2.615 2.458 2.464 92,272,928 -0.08(-3.30%)
Sep 08, 2008 2.581 2.626 2.419 2.548 129,078,960 +0.08(+3.17%)
Sep 05, 2008 2.447 2.475 2.385 2.469 0 +0.01(+0.46%)
Sep 04, 2008 2.542 2.604 2.458 2.458 156,497,792 -0.10(-3.94%)
Sep 03, 2008 2.548 2.626 2.514 2.559 149,674,512 +0.03(+1.33%)
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.