Indicators

Ford Motor (NY: F )

12.19 +0.02 (+0.16%)

Streaming Delayed Price Updated: 12:41 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	4.248	4.305	4.237	4.271	59,091,464	+0.01(+0.13%)
Dec 28, 2006	4.345	4.345	4.248	4.265	52,975,152	-0.05(-1.06%)
Dec 27, 2006	4.322	4.350	4.276	4.311	79,902,960	+0.05(+1.20%)
Dec 26, 2006	4.237	4.305	4.191	4.259	56,357,392	+0.04(+0.94%)
Dec 22, 2006	4.168	4.248	4.129	4.220	97,799,792	+0.06(+1.50%)
Dec 21, 2006	4.180	4.220	4.134	4.157	104,912,808	-0.01(-0.27%)
Dec 20, 2006	4.106	4.174	4.094	4.168	156,110,320	+0.09(+2.09%)
Dec 19, 2006	4.049	4.094	4.026	4.083	165,751,664	+0.09(+2.13%)
Dec 18, 2006	4.049	4.049	3.969	3.998	93,761,288	-0.03(-0.71%)
Dec 15, 2006	4.066	4.106	4.003	4.026	147,076,176	-0.02(-0.42%)
Dec 14, 2006	3.935	4.043	3.895	4.043	198,522,512	+0.13(+3.34%)
Dec 13, 2006	4.055	4.077	3.895	3.912	295,796,896	-0.12(-2.96%)
Dec 12, 2006	4.112	4.146	4.026	4.032	198,996,080	-0.09(-2.07%)
Dec 11, 2006	4.134	4.163	4.077	4.117	129,681,560	+0.01(+0.14%)
Dec 08, 2006	4.066	4.117	3.969	4.112	344,521,632	+0.04(+0.98%)
Dec 07, 2006	4.163	4.208	4.066	4.072	594,929,920	-0.11(-2.72%)
Dec 06, 2006	4.345	4.350	4.140	4.185	325,467,392	-0.18(-4.17%)
Dec 05, 2006	4.339	4.453	4.220	4.367	201,542,864	-0.12(-2.66%)
Dec 04, 2006	4.532	4.589	4.481	4.487	65,289,544	-0.09(-1.87%)

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.