FORD MOTOR COMPANY (NY: F)
15.73 USD  +0.12 (+0.77%)
Official Closing Price  /  Updated: 4:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 12.79 12.87 12.60 12.61 37,682,253 -0.15(-1.18%)
Feb 27, 2013 12.35 12.85 12.35 12.76 51,560,491 +0.42(+3.40%)
Feb 26, 2013 12.24 12.35 12.11 12.34 29,191,591 +0.21(+1.73%)
Feb 25, 2013 12.53 12.57 12.10 12.13 38,614,731 -0.35(-2.80%)
Feb 22, 2013 12.44 12.50 12.31 12.48 23,874,588 +0.09(+0.73%)
Feb 21, 2013 12.51 12.51 12.30 12.39 43,701,752 -0.21(-1.67%)
Feb 20, 2013 12.95 12.98 12.57 12.60 50,352,477 -0.39(-3.00%)
Feb 19, 2013 13.04 13.09 12.90 12.99 31,089,822 -0.03(-0.23%)
Feb 15, 2013 13.14 13.14 13.01 13.02 32,449,504 -0.09(-0.69%)
Feb 14, 2013 13.00 13.17 12.96 13.11 33,488,976 +0.07(+0.54%)
Feb 13, 2013 13.11 13.14 12.99 13.04 24,501,066 -0.04(-0.31%)
Feb 12, 2013 13.12 13.20 13.05 13.08 26,231,679 -0.03(-0.23%)
Feb 11, 2013 13.06 13.20 13.02 13.11 17,685,916 +0.01(+0.08%)
Feb 08, 2013 13.10 13.16 13.05 13.10 18,613,281 +0.03(+0.23%)
Feb 07, 2013 13.26 13.31 13.00 13.07 33,969,975 -0.13(-0.98%)
Feb 06, 2013 13.13 13.27 13.05 13.20 33,520,401 +0.32(+2.48%)
Feb 04, 2013 12.94 13.00 12.86 12.88 32,702,107 -0.14(-1.08%)
Feb 01, 2013 13.10 13.13 12.94 13.02 45,225,661 +0.07(+0.54%)
Jan 31, 2013 12.86 13.02 12.67 12.95 65,909,203 +0.02(+0.15%)
Jan 30, 2013 13.01 13.20 12.89 12.93 59,579,375 -0.21(-1.60%)
Jan 29, 2013 13.56 13.61 12.89 13.14 131,107,836 -0.64(-4.64%)
Jan 28, 2013 13.49 13.82 13.42 13.78 51,152,271 +0.10(+0.73%)
Jan 25, 2013 13.83 13.84 13.64 13.68 53,405,308 -0.19(-1.37%)
Jan 24, 2013 13.82 13.98 13.81 13.87 42,532,651 -0.01(-0.07%)
Jan 23, 2013 14.00 14.02 13.79 13.88 58,090,876 -0.29(-2.05%)
Jan 22, 2013 14.06 14.19 14.00 14.17 35,465,687 +0.06(+0.43%)
Jan 18, 2013 14.10 14.13 13.97 14.11 45,726,597 -0.11(-0.77%)
Jan 17, 2013 14.27 14.30 14.07 14.22 44,270,674 +0.00(+0.00%)
Jan 16, 2013 14.16 14.25 14.01 14.22 51,428,121 -0.08(-0.56%)
Jan 15, 2013 13.91 14.30 13.89 14.30 55,386,282 +0.31(+2.22%)
Jan 14, 2013 14.04 14.08 13.86 13.99 46,203,487 -0.01(-0.07%)
Jan 12, 2013 14.00 14.07 13.90 14.00 67,646,787 +0.00(+0.00%)
Jan 11, 2013 14.00 14.07 13.90 14.00 67,608,417 +0.17(+1.23%)
Jan 10, 2013 13.78 13.94 13.68 13.83 84,696,459 +0.36(+2.67%)
Jan 09, 2013 13.40 13.60 13.39 13.47 36,973,682 +0.12(+0.90%)
Jan 08, 2013 13.38 13.43 13.20 13.35 46,314,246 -0.08(-0.60%)
Jan 07, 2013 13.52 13.58 13.35 13.43 43,446,383 -0.14(-1.03%)
Jan 04, 2013 13.51 13.61 13.35 13.57 54,674,987 +0.11(+0.82%)
Jan 03, 2013 13.24 13.70 13.05 13.46 121,237,536 +0.26(+1.97%)
Jan 02, 2013 13.17 13.20 13.00 13.20 74,814,008 +0.25(+1.93%)
Dec 31, 2012 12.88 13.08 12.76 12.95 106,805,249 +0.08(+0.62%)
Dec 28, 2012 12.54 12.88 12.52 12.87 95,668,559 +0.11(+0.86%)
Dec 27, 2012 12.79 12.81 12.36 12.76 108,253,227 -0.03(-0.23%)
Dec 26, 2012 12.31 12.79 12.31 12.79 140,252,362 +0.39(+3.15%)
Dec 24, 2012 11.67 12.40 11.67 12.40 91,734,838 +0.54(+4.55%)
Dec 21, 2012 11.55 11.86 11.47 11.86 94,519,480 +0.09(+0.76%)
Dec 20, 2012 11.74 11.80 11.58 11.77 47,728,641 +0.04(+0.34%)
Dec 19, 2012 11.79 11.85 11.62 11.73 54,883,919 +0.06(+0.51%)
Dec 18, 2012 11.48 11.68 11.40 11.67 61,202,546 +0.28(+2.46%)
Dec 17, 2012 11.16 11.41 11.14 11.39 46,982,294 +0.29(+2.61%)
Dec 14, 2012 11.27 11.27 11.03 11.10 36,936,323 -0.17(-1.51%)
Dec 13, 2012 11.46 11.50 11.21 11.27 35,443,198 -0.20(-1.74%)
Dec 12, 2012 11.52 11.56 11.43 11.47 31,099,860 -0.02(-0.17%)
Dec 11, 2012 11.51 11.58 11.40 11.49 36,327,087 +0.02(+0.17%)
Dec 10, 2012 11.41 11.53 11.41 11.47 26,024,828 -0.01(-0.09%)
Dec 07, 2012 11.27 11.50 11.26 11.48 38,411,368 +0.24(+2.14%)
Dec 06, 2012 11.26 11.31 11.19 11.24 31,065,767 -0.07(-0.62%)
Dec 05, 2012 11.32 11.40 11.18 11.31 33,150,755 +0.00(+0.00%)
Dec 04, 2012 11.40 11.44 11.23 11.31 37,759,853 -0.14(-1.22%)
Nov 30, 2012 11.52 11.60 11.33 11.45 41,336,004 -0.08(-0.69%)
Nov 29, 2012 11.32 11.53 11.32 11.53 57,268,614 +0.28(+2.49%)
Nov 28, 2012 11.05 11.26 10.98 11.25 38,473,786 +0.15(+1.35%)
Nov 27, 2012 11.10 11.27 11.10 11.10 37,609,436 -0.01(-0.05%)
Nov 26, 2012 11.05 11.14 10.97 11.11 26,810,514 +0.01(+0.05%)
Nov 24, 2012 10.98 11.10 10.96 11.10 16,032,160 +0.00(+0.00%)
Nov 23, 2012 10.98 11.10 10.96 11.10 16,032,160 +0.18(+1.65%)
Nov 21, 2012 10.84 11.00 10.80 10.92 21,184,553 +0.07(+0.65%)
Nov 20, 2012 10.85 11.02 10.76 10.85 34,739,589 +0.02(+0.18%)
Nov 19, 2012 10.65 10.90 10.65 10.83 39,344,982 +0.33(+3.14%)
Nov 16, 2012 10.58 10.64 10.38 10.50 45,346,501 -0.07(-0.66%)
Nov 15, 2012 10.57 10.80 10.46 10.57 48,887,702 -0.10(-0.94%)
Nov 14, 2012 11.02 11.05 10.62 10.67 45,650,975 -0.33(-3.00%)
Nov 13, 2012 10.89 11.10 10.86 11.00 33,347,710 +0.03(+0.27%)
Nov 12, 2012 11.03 11.16 10.96 10.97 25,706,708 +0.04(+0.37%)
Nov 09, 2012 10.76 11.10 10.71 10.93 40,705,668 +0.03(+0.28%)
Nov 08, 2012 11.07 11.23 10.89 10.90 45,939,154 -0.16(-1.45%)
Nov 07, 2012 11.25 11.34 11.04 11.06 56,674,823 -0.36(-3.15%)
Nov 06, 2012 11.33 11.59 11.26 11.42 51,214,169 +0.17(+1.51%)
Nov 05, 2012 11.15 11.35 11.13 11.25 37,988,270 +0.08(+0.72%)
Nov 02, 2012 11.31 11.38 11.15 11.17 53,408,605 -0.08(-0.71%)
Nov 01, 2012 11.19 11.30 10.88 11.25 88,753,579 +0.09(+0.81%)
Oct 31, 2012 10.70 11.17 10.60 11.16 137,958,782 +0.80(+7.72%)
Oct 26, 2012 10.36 10.36 10.36 0 -0.03(-0.29%)
Oct 25, 2012 10.42 10.49 10.28 10.39 59,282,712 +0.22(+2.16%)
Oct 24, 2012 10.08 10.29 10.01 10.17 49,339,485 +0.17(+1.70%)
Oct 23, 2012 10.02 10.11 9.970 10.00 32,473,917 -0.18(-1.77%)
Oct 19, 2012 10.42 10.43 10.13 10.18 40,496,019 -0.25(-2.40%)
Oct 18, 2012 10.36 10.57 10.33 10.43 44,040,414 +0.02(+0.19%)
Oct 17, 2012 10.31 10.41 10.26 10.41 29,315,602 +0.11(+1.07%)
Oct 16, 2012 10.26 10.32 10.22 10.30 32,776,640 +0.08(+0.78%)
Oct 15, 2012 10.11 10.25 10.09 10.22 26,432,458 +0.10(+0.99%)
Oct 12, 2012 10.14 10.25 10.09 10.12 24,113,287 -0.02(-0.20%)
Oct 11, 2012 10.06 10.26 10.05 10.14 39,316,878 +0.16(+1.60%)
Oct 10, 2012 10.12 10.12 9.950 9.980 33,949,194 -0.12(-1.19%)
Oct 09, 2012 10.21 10.25 10.02 10.10 38,235,643 +0.05(+0.50%)
Oct 08, 2012 10.06 10.12 9.990 10.05 25,473,361 -0.11(-1.08%)
Oct 06, 2012 10.17 10.28 10.13 10.16 40,696,229 +0.00(+0.00%)
Oct 05, 2012 10.17 10.28 10.13 10.16 40,692,772 +0.05(+0.49%)
Oct 04, 2012 10.06 10.15 9.960 10.11 46,855,126 +0.17(+1.71%)
Oct 03, 2012 9.820 10.02 9.760 9.940 51,012,291 +0.15(+1.53%)
Oct 02, 2012 10.01 10.05 9.710 9.790 63,327,213 -0.14(-1.41%)
Oct 01, 2012 9.890 10.08 9.890 9.930 33,411,799 +0.07(+0.71%)
Sep 28, 2012 9.990 10.00 9.810 9.860 44,594,154 -0.16(-1.60%)
Sep 27, 2012 10.13 10.18 10.02 10.02 25,723,474 +0.01(+0.10%)
Sep 26, 2012 9.980 10.12 9.860 10.01 44,364,262 -0.08(-0.79%)
Sep 25, 2012 10.35 10.37 10.06 10.09 36,845,460 -0.23(-2.23%)
Sep 24, 2012 10.30 10.39 10.26 10.32 28,545,930 -0.08(-0.77%)
Sep 21, 2012 10.53 10.54 10.36 10.40 35,467,037 -0.04(-0.38%)
Sep 20, 2012 10.48 10.52 10.35 10.44 28,740,586 -0.15(-1.42%)
Sep 19, 2012 10.49 10.66 10.45 10.59 42,402,972 +0.17(+1.63%)
Sep 18, 2012 10.30 10.45 10.28 10.42 34,936,984 +0.03(+0.29%)
Sep 17, 2012 10.27 10.42 10.26 10.39 31,921,789 -0.14(-1.33%)
Sep 14, 2012 10.41 10.57 10.39 10.53 55,946,745 +0.19(+1.84%)
Sep 13, 2012 10.20 10.38 10.12 10.34 50,921,022 +0.13(+1.27%)
Sep 12, 2012 10.25 10.30 10.17 10.21 28,035,241 +0.06(+0.59%)
Sep 11, 2012 10.18 10.25 10.13 10.15 28,146,154 +0.04(+0.40%)
Sep 10, 2012 10.08 10.28 10.06 10.11 43,358,392 -0.03(-0.30%)
Sep 07, 2012 9.950 10.23 9.930 10.14 60,622,137 +0.23(+2.27%)
Sep 06, 2012 9.660 9.960 9.660 9.915 67,993,336 +0.34(+3.61%)
Sep 05, 2012 9.450 9.620 9.390 9.570 40,602,489 +0.16(+1.70%)
Sep 04, 2012 9.370 9.470 9.350 9.410 37,928,961 +0.07(+0.75%)
Aug 31, 2012 9.390 9.430 9.310 9.340 28,029,580 +0.03(+0.32%)
Aug 30, 2012 9.300 9.340 9.250 9.310 16,457,348 -0.01(-0.11%)
Aug 29, 2012 9.330 9.400 9.290 9.320 26,115,653 -0.07(-0.75%)
Aug 27, 2012 9.510 9.520 9.380 9.390 22,754,078 -0.10(-1.05%)
Aug 24, 2012 9.420 9.520 9.410 9.490 19,578,823 +0.04(+0.42%)
Aug 23, 2012 9.450 9.540 9.420 9.450 23,537,466 -0.04(-0.42%)
Aug 22, 2012 9.500 9.560 9.400 9.490 26,965,458 -0.04(-0.42%)
Aug 21, 2012 9.650 9.700 9.520 9.530 26,281,030 -0.10(-1.04%)
Aug 20, 2012 9.580 9.640 9.510 9.630 38,904,604 +0.00(+0.00%)
Aug 17, 2012 9.660 9.780 9.600 9.630 34,533,815 +0.04(+0.42%)
Aug 16, 2012 9.500 9.670 9.490 9.590 34,323,584 +0.10(+1.05%)
Aug 15, 2012 9.440 9.535 9.410 9.490 21,240,726 +0.05(+0.53%)
Aug 14, 2012 9.450 9.660 9.420 9.440 47,611,057 +0.04(+0.43%)
Aug 13, 2012 9.350 9.420 9.250 9.400 21,120,983 +0.05(+0.53%)
Aug 11, 2012 9.300 9.360 9.230 9.350 19,620,099 +0.00(+0.00%)
Aug 10, 2012 9.300 9.360 9.230 9.350 19,620,099 +0.01(+0.11%)
Aug 09, 2012 9.310 9.460 9.300 9.340 30,909,710 -0.01(-0.11%)
Aug 08, 2012 9.250 9.380 9.240 9.350 22,630,265 +0.04(+0.43%)
Aug 07, 2012 9.180 9.390 9.180 9.310 43,573,174 +0.16(+1.75%)
Aug 06, 2012 9.130 9.210 9.090 9.150 23,819,040 +0.06(+0.66%)
Aug 03, 2012 9.020 9.150 8.960 9.090 38,635,840 +0.17(+1.91%)
Aug 02, 2012 8.990 9.030 8.820 8.920 45,312,689 -0.12(-1.33%)
Aug 01, 2012 9.290 9.420 8.990 9.040 65,945,509 -0.20(-2.16%)
Jul 31, 2012 9.130 9.280 9.120 9.240 41,374,309 +0.14(+1.54%)
Jul 30, 2012 9.040 9.180 9.010 9.100 40,957,291 +0.10(+1.11%)
Jul 27, 2012 8.990 9.100 8.880 9.000 67,989,295 +0.04(+0.45%)
Jul 26, 2012 9.050 9.110 8.830 8.960 51,785,783 -0.01(-0.11%)
Jul 25, 2012 9.170 9.200 8.914 8.970 44,337,367 -0.09(-0.99%)
Jul 24, 2012 9.170 9.240 8.950 9.060 53,476,054 -0.11(-1.20%)
Jul 23, 2012 9.080 9.205 9.050 9.170 33,771,244 -0.04(-0.43%)
Jul 20, 2012 9.280 9.350 9.180 9.210 27,973,115 -0.14(-1.50%)
Jul 19, 2012 9.450 9.500 9.330 9.350 33,568,553 -0.03(-0.32%)
Jul 18, 2012 9.380 9.520 9.340 9.380 30,991,359 +0.04(+0.43%)
Jul 17, 2012 9.280 9.350 9.120 9.340 29,509,532 +0.08(+0.86%)
Jul 16, 2012 9.220 9.320 9.150 9.260 28,836,731 -0.01(-0.11%)
Jul 14, 2012 9.160 9.320 9.140 9.270 30,249,564 +0.00(+0.00%)
Jul 13, 2012 9.160 9.320 9.140 9.270 30,231,199 +0.14(+1.53%)
Jul 12, 2012 9.260 9.280 9.120 9.130 55,085,240 -0.20(-2.14%)
Jul 11, 2012 9.330 9.380 9.260 9.330 32,027,869 -0.02(-0.21%)
Jul 10, 2012 9.500 9.550 9.280 9.350 33,516,495 -0.10(-1.06%)
Jul 09, 2012 9.460 9.470 9.310 9.450 37,376,384 -0.05(-0.53%)
Jul 06, 2012 9.470 9.520 9.400 9.500 30,362,984 -0.07(-0.73%)
Jul 05, 2012 9.670 9.740 9.530 9.570 31,773,181 -0.03(-0.31%)
Jul 03, 2012 9.530 9.790 9.490 9.600 49,629,310 +0.21(+2.24%)
Jul 02, 2012 9.500 9.600 9.300 9.390 63,296,628 -0.20(-2.09%)
Jun 30, 2012 9.950 9.980 9.460 9.590 130,677,422 +0.00(+0.00%)
Jun 29, 2012 9.950 9.980 9.460 9.590 138,015,626 -0.50(-4.96%)
Jun 28, 2012 9.930 10.09 9.930 10.09 38,333,591 +0.07(+0.70%)
Jun 27, 2012 10.05 10.10 9.970 10.02 33,277,319 +0.01(+0.10%)
Jun 26, 2012 10.06 10.08 9.960 10.01 31,870,220 +0.00(+0.00%)
Jun 25, 2012 10.13 10.18 9.950 10.01 44,273,385 -0.18(-1.77%)
Jun 22, 2012 10.35 10.40 10.18 10.19 56,547,095 -0.08(-0.78%)
Jun 21, 2012 10.65 10.68 10.25 10.27 40,018,486 -0.38(-3.57%)
Jun 20, 2012 10.58 10.74 10.52 10.65 40,800,591 +0.09(+0.85%)
Jun 19, 2012 10.37 10.64 10.35 10.56 37,155,857 +0.22(+2.13%)
Jun 18, 2012 10.35 10.40 10.26 10.34 27,374,398 -0.01(-0.10%)
Jun 15, 2012 10.40 10.42 10.26 10.35 39,461,393 -0.06(-0.58%)
Jun 14, 2012 10.27 10.45 10.21 10.41 37,531,024 +0.11(+1.07%)
Jun 13, 2012 10.39 10.48 10.22 10.30 41,363,438 -0.20(-1.90%)
Jun 12, 2012 10.47 10.55 10.31 10.50 35,139,250 +0.05(+0.48%)
Jun 11, 2012 10.77 10.80 10.45 10.45 35,799,414 -0.21(-1.97%)
Jun 08, 2012 10.48 10.68 10.38 10.66 30,816,637 +0.11(+1.04%)
Jun 07, 2012 10.73 10.78 10.52 10.55 33,827,034 -0.02(-0.19%)
Jun 06, 2012 10.29 10.58 10.27 10.57 50,436,395 +0.38(+3.73%)
Jun 05, 2012 10.01 10.24 9.970 10.19 38,312,235 +0.15(+1.49%)
Jun 04, 2012 10.15 10.18 9.910 10.04 57,304,617 -0.08(-0.79%)
Jun 02, 2012 10.33 10.46 10.06 10.12 68,237,494 +0.00(+0.00%)
Jun 01, 2012 10.33 10.46 10.06 10.12 68,222,799 -0.44(-4.17%)
May 31, 2012 10.62 10.68 10.40 10.56 54,313,480 -0.10(-0.94%)
May 30, 2012 10.73 10.75 10.52 10.66 44,592,070 -0.18(-1.66%)
May 29, 2012 10.69 10.88 10.68 10.84 43,761,861 +0.24(+2.26%)
May 25, 2012 10.61 10.68 10.51 10.60 30,441,198 +0.01(+0.09%)
May 24, 2012 10.50 10.62 10.38 10.59 45,315,784 +0.18(+1.73%)
May 23, 2012 10.32 10.45 10.22 10.41 75,581,988 +0.22(+2.16%)
May 22, 2012 10.20 10.40 10.15 10.19 44,254,723 -0.01(-0.10%)
May 21, 2012 10.02 10.23 10.00 10.20 38,105,763 +0.19(+1.90%)
May 18, 2012 10.08 10.18 9.960 10.01 50,571,952 +0.00(+0.00%)
May 17, 2012 10.16 10.25 10.01 10.01 49,639,284 -0.15(-1.48%)
May 16, 2012 10.23 10.43 10.15 10.16 44,282,598 +0.01(+0.10%)
May 15, 2012 10.34 10.34 10.10 10.15 41,913,137 -0.17(-1.65%)
May 14, 2012 10.41 10.53 10.30 10.32 50,196,393 -0.26(-2.46%)
May 11, 2012 10.61 10.83 10.56 10.58 36,568,171 -0.13(-1.21%)
May 10, 2012 10.83 10.86 10.66 10.71 42,447,377 +0.02(+0.19%)
May 09, 2012 10.48 10.81 10.41 10.69 54,505,286 +0.08(+0.75%)
May 08, 2012 10.60 10.64 10.40 10.61 46,177,530 -0.05(-0.47%)
May 07, 2012 10.53 10.79 10.52 10.66 33,238,528 -0.01(-0.09%)
May 04, 2012 10.84 10.87 10.63 10.67 53,268,320 -0.25(-2.29%)
May 03, 2012 11.13 11.15 10.85 10.92 40,229,619 -0.18(-1.62%)
May 02, 2012 11.16 11.17 11.00 11.10 48,558,195 -0.13(-1.16%)
May 01, 2012 11.28 11.34 11.11 11.23 43,998,342 -0.05(-0.44%)
Apr 30, 2012 11.42 11.47 11.15 11.28 46,122,513 -0.32(-2.76%)
Apr 27, 2012 12.03 12.04 11.52 11.60 76,455,981 -0.27(-2.27%)
Apr 26, 2012 11.71 11.93 11.67 11.87 40,803,690 +0.14(+1.19%)
Apr 25, 2012 11.51 11.75 11.43 11.73 45,159,699 +0.34(+2.99%)
Apr 24, 2012 11.61 11.61 11.36 11.39 38,615,117 +0.04(+0.35%)
Apr 23, 2012 11.15 11.40 11.15 11.35 31,305,185 -0.06(-0.53%)
Apr 20, 2012 11.71 11.72 11.39 11.41 52,630,916 -0.25(-2.14%)
Apr 19, 2012 11.81 11.88 11.58 11.66 48,146,555 -0.13(-1.10%)
Apr 18, 2012 11.81 11.85 11.72 11.79 32,313,985 -0.12(-1.01%)
Apr 17, 2012 11.98 12.00 11.88 11.91 35,979,567 +0.03(+0.25%)
Apr 16, 2012 12.01 12.05 11.83 11.88 31,893,014 -0.04(-0.34%)
Apr 13, 2012 11.98 12.03 11.84 11.92 39,707,255 -0.15(-1.24%)
Apr 12, 2012 11.94 12.13 11.88 12.07 26,976,933 +0.16(+1.34%)
Apr 11, 2012 11.99 12.02 11.88 11.91 34,728,097 +0.12(+1.02%)
Apr 10, 2012 12.19 12.28 11.65 11.79 77,354,800 -0.43(-3.52%)
Apr 09, 2012 12.26 12.28 12.11 12.22 42,494,315 -0.25(-2.00%)
Apr 05, 2012 12.38 12.58 12.38 12.47 37,908,505 -0.04(-0.28%)
Apr 04, 2012 12.46 12.52 12.32 12.51 51,493,828 -0.13(-1.07%)
Apr 03, 2012 12.71 12.95 12.46 12.64 97,016,545 +0.02(+0.16%)
Apr 02, 2012 12.50 12.65 12.44 12.62 43,921,059 +0.14(+1.16%)
Mar 30, 2012 12.55 12.58 12.40 12.47 36,391,766 -0.03(-0.20%)
Mar 29, 2012 12.33 12.52 12.24 12.50 51,027,681 +0.18(+1.46%)
Mar 28, 2012 12.35 12.36 12.18 12.32 41,032,864 +0.00(+0.00%)
Mar 27, 2012 12.51 12.61 12.30 12.32 35,049,337 -0.16(-1.28%)
Mar 26, 2012 12.45 12.50 12.39 12.48 26,724,851 +0.16(+1.30%)
Mar 23, 2012 12.31 12.37 12.18 12.32 44,759,245 +0.00(+0.00%)
Mar 22, 2012 12.48 12.54 12.24 12.32 50,110,086 -0.25(-1.99%)
Mar 21, 2012 12.59 12.67 12.54 12.57 27,521,343 +0.03(+0.24%)
Mar 20, 2012 12.54 12.63 12.39 12.54 40,214,479 -0.09(-0.71%)
Mar 19, 2012 12.52 12.68 12.48 12.63 52,421,050 +0.12(+0.96%)
Mar 16, 2012 12.86 12.90 12.51 12.51 77,123,724 -0.39(-3.02%)
Mar 15, 2012 12.90 13.04 12.83 12.90 55,286,595 +0.02(+0.16%)
Mar 14, 2012 12.64 12.90 12.63 12.88 47,559,384 +0.18(+1.42%)
Mar 13, 2012 12.48 12.72 12.40 12.70 42,747,469 +0.27(+2.17%)
Mar 12, 2012 12.57 12.59 12.37 12.43 30,254,238 -0.15(-1.19%)
Mar 09, 2012 12.53 12.73 12.48 12.58 36,162,779 +0.12(+0.96%)
Mar 08, 2012 12.41 12.55 12.32 12.46 37,099,073 +0.22(+1.80%)
Mar 07, 2012 12.21 12.30 12.15 12.24 28,423,296 +0.15(+1.24%)
Mar 06, 2012 12.23 12.25 12.00 12.09 57,324,040 -0.37(-2.97%)
Mar 05, 2012 12.67 12.68 12.41 12.46 28,431,759 -0.26(-2.04%)
Mar 02, 2012 12.74 12.94 12.68 12.72 49,064,351 +0.06(+0.47%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here