Indicators

Ford Motor (NY: F )

12.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	7.461	7.577	7.392	7.502	184,371,088	+0.05(+0.62%)
Dec 28, 2012	7.267	7.461	7.253	7.456	165,146,544	+0.06(+0.86%)
Dec 27, 2012	7.409	7.421	7.160	7.392	186,870,640	-0.02(-0.23%)
Dec 26, 2012	7.131	7.409	7.131	7.409	242,108,720	+0.23(+3.15%)
Dec 24, 2012	6.760	7.183	6.760	7.183	158,356,000	+0.31(+4.55%)
Dec 21, 2012	6.691	6.870	6.645	6.870	163,162,960	+0.05(+0.76%)
Dec 20, 2012	6.801	6.836	6.708	6.818	82,390,912	+0.02(+0.34%)
Dec 19, 2012	6.830	6.865	6.731	6.795	94,742,616	+0.03(+0.51%)
Dec 18, 2012	6.650	6.766	6.604	6.760	105,650,048	+0.16(+2.46%)
Dec 17, 2012	6.465	6.610	6.453	6.598	81,102,544	+0.17(+2.61%)
Dec 14, 2012	6.529	6.529	6.390	6.430	63,760,820	-0.10(-1.51%)
Dec 13, 2012	6.639	6.662	6.494	6.529	61,183,336	-0.12(-1.74%)
Dec 12, 2012	6.673	6.697	6.621	6.645	53,685,708	-0.01(-0.17%)
Dec 11, 2012	6.668	6.708	6.604	6.656	62,709,136	+0.01(+0.17%)
Dec 10, 2012	6.610	6.679	6.610	6.645	44,925,000	-0.01(-0.09%)
Dec 07, 2012	6.529	6.662	6.523	6.650	66,307,096	+0.14(+2.14%)
Dec 06, 2012	6.523	6.552	6.482	6.511	53,626,856	-0.04(-0.62%)
Dec 05, 2012	6.558	6.604	6.477	6.552	57,226,036	+0.00(+0.00%)

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.