Indicators

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	7.817	7.817	7.737	7.767	43,130,100	-0.04(-0.53%)
Mar 27, 2013	7.814	7.826	7.737	7.808	44,399,312	-0.05(-0.68%)
Mar 26, 2013	7.885	7.897	7.820	7.862	41,034,024	+0.01(+0.15%)
Mar 25, 2013	7.862	7.915	7.832	7.850	46,115,400	+0.02(+0.23%)
Mar 22, 2013	7.820	7.862	7.797	7.832	36,271,764	+0.00(+0.00%)
Mar 21, 2013	7.826	7.926	7.814	7.832	50,304,660	-0.06(-0.75%)
Mar 20, 2013	7.808	7.915	7.785	7.891	55,346,496	+0.12(+1.52%)
Mar 19, 2013	7.838	7.885	7.732	7.773	63,695,856	-0.06(-0.75%)
Mar 18, 2013	7.773	7.909	7.560	7.832	62,371,372	-0.11(-1.41%)
Mar 15, 2013	7.862	7.944	7.832	7.944	106,697,232	+0.01(+0.15%)
Mar 14, 2013	7.932	7.944	7.897	7.932	53,577,036	+0.02(+0.22%)
Mar 13, 2013	7.897	7.944	7.885	7.915	44,791,500	+0.01(+0.07%)
Mar 12, 2013	7.897	7.956	7.779	7.909	77,936,088	+0.03(+0.37%)
Mar 11, 2013	7.661	7.915	7.619	7.879	82,422,040	+0.21(+2.77%)
Mar 08, 2013	7.643	7.673	7.563	7.667	41,851,984	+0.09(+1.17%)
Mar 07, 2013	7.613	7.625	7.543	7.578	46,901,420	-0.04(-0.47%)
Mar 06, 2013	7.661	7.678	7.590	7.613	48,998,476	+0.01(+0.16%)
Mar 05, 2013	7.602	7.667	7.554	7.602	45,480,740	+0.07(+0.94%)
Mar 04, 2013	7.413	7.531	7.401	7.531	41,203,916	+0.08(+1.11%)

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.