Indicators

Ford Motor (NY: F )

12.12 -0.04 (-0.29%)

Streaming Delayed Price Updated: 2:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	9.147	9.200	9.076	9.094	76,671,664	-0.11(-1.15%)
Jun 27, 2013	9.070	9.229	9.047	9.200	60,912,260	+0.21(+2.35%)
Jun 26, 2013	8.912	9.000	8.874	8.988	67,358,136	+0.19(+2.14%)
Jun 25, 2013	8.730	8.818	8.724	8.800	57,870,200	+0.18(+2.04%)
Jun 24, 2013	8.624	8.718	8.406	8.624	99,680,576	-0.19(-2.20%)
Jun 21, 2013	8.829	8.850	8.577	8.818	82,073,688	+0.11(+1.21%)
Jun 20, 2013	8.929	8.982	8.671	8.712	97,448,016	-0.29(-3.26%)
Jun 19, 2013	9.170	9.182	9.000	9.006	61,214,748	-0.19(-2.11%)
Jun 18, 2013	9.135	9.235	9.076	9.200	44,144,332	+0.06(+0.64%)
Jun 17, 2013	9.129	9.241	9.076	9.141	53,338,996	+0.11(+1.17%)
Jun 14, 2013	9.123	9.153	9.023	9.035	46,251,608	-0.12(-1.35%)
Jun 13, 2013	9.000	9.170	8.924	9.159	58,356,636	+0.12(+1.37%)
Jun 12, 2013	9.188	9.235	9.000	9.035	61,591,240	-0.08(-0.90%)
Jun 11, 2013	9.123	9.217	9.053	9.118	60,144,028	-0.12(-1.27%)
Jun 10, 2013	9.323	9.347	9.170	9.235	50,311,192	-0.01(-0.13%)
Jun 07, 2013	9.159	9.264	9.088	9.247	63,124,724	+0.17(+1.88%)
Jun 06, 2013	8.965	9.100	8.853	9.076	93,205,576	+0.11(+1.25%)
Jun 05, 2013	9.229	9.235	8.924	8.965	110,212,456	-0.31(-3.36%)
Jun 04, 2013	9.394	9.458	9.188	9.276	85,481,376	-0.06(-0.69%)

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.