Indicators

Ford Motor (NY: F )

11.99 -0.24 (-1.96%)

Streaming Delayed Price Updated: 9:55 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	4.823	4.858	4.743	4.789	10,768,907	-0.01(-0.12%)
Feb 27, 2003	4.708	4.795	4.668	4.795	14,324,779	+0.13(+2.71%)
Feb 26, 2003	4.731	4.731	4.628	4.668	17,419,902	+0.02(+0.37%)
Feb 25, 2003	4.720	4.737	4.605	4.651	26,645,330	-0.12(-2.53%)
Feb 24, 2003	4.864	4.864	4.749	4.772	12,543,281	-0.09(-1.78%)
Feb 21, 2003	4.933	4.933	4.749	4.858	20,682,506	-0.12(-2.43%)
Feb 20, 2003	5.065	5.094	4.956	4.979	7,846,478	-0.10(-1.93%)
Feb 19, 2003	5.151	5.157	5.036	5.077	10,162,391	-0.06(-1.23%)
Feb 18, 2003	5.008	5.226	5.002	5.140	10,354,197	+0.14(+2.76%)
Feb 14, 2003	4.892	5.054	4.835	5.002	10,196,270	+0.14(+2.96%)
Feb 13, 2003	4.979	5.008	4.812	4.858	14,701,615	-0.18(-3.54%)
Feb 12, 2003	5.036	5.094	4.962	5.036	12,820,218	-0.06(-1.13%)
Feb 11, 2003	5.192	5.203	5.054	5.094	11,859,453	-0.06(-1.12%)
Feb 10, 2003	5.071	5.151	5.002	5.151	10,256,904	+0.09(+1.70%)
Feb 07, 2003	5.226	5.244	5.042	5.065	9,287,105	-0.11(-2.11%)
Feb 06, 2003	5.180	5.209	5.123	5.174	8,262,057	-0.06(-1.10%)
Feb 05, 2003	5.284	5.318	5.284	5.232	10,229,454	+0.05(+0.89%)
Feb 04, 2003	5.295	5.295	5.157	5.186	12,758,020	-0.11(-2.07%)

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.