Indicators

Ford Motor (NY: F )

12.93 +0.05 (+0.39%)

Streaming Delayed Price Updated: 12:36 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.58	10.61	10.52	10.54	39,342,076	-0.02(-0.23%)
Jun 27, 2014	10.51	10.57	10.48	10.57	51,381,620	+0.05(+0.46%)
Jun 26, 2014	10.56	10.56	10.43	10.52	36,271,256	+0.00(+0.00%)
Jun 25, 2014	10.36	10.55	10.35	10.52	60,055,392	+0.14(+1.35%)
Jun 24, 2014	10.30	10.52	10.29	10.38	61,562,652	+0.06(+0.53%)
Jun 23, 2014	10.21	10.35	10.20	10.32	37,445,596	+0.13(+1.26%)
Jun 20, 2014	10.32	10.32	10.18	10.19	49,031,232	-0.07(-0.66%)
Jun 19, 2014	10.32	10.32	10.25	10.26	27,268,208	-0.03(-0.30%)
Jun 18, 2014	10.27	10.30	10.17	10.29	37,428,648	+0.02(+0.24%)
Jun 17, 2014	10.14	10.27	10.11	10.27	28,889,780	+0.10(+0.96%)
Jun 16, 2014	10.07	10.20	10.02	10.17	28,155,884	+0.04(+0.42%)
Jun 13, 2014	10.11	10.18	10.09	10.13	33,236,536	+0.02(+0.24%)
Jun 12, 2014	10.33	10.35	10.09	10.10	46,284,464	-0.23(-2.25%)
Jun 11, 2014	10.38	10.40	10.32	10.33	34,774,932	-0.07(-0.65%)
Jun 10, 2014	10.40	10.44	10.39	10.40	35,867,648	-0.04(-0.41%)
Jun 06, 2014	10.19	10.44	10.19	10.44	63,098,748	+0.24(+2.40%)
Jun 05, 2014	10.29	10.33	10.15	10.20	56,824,508	-0.07(-0.66%)
Jun 04, 2014	10.12	10.30	10.06	10.27	55,018,124	+0.15(+1.45%)
Jun 03, 2014	10.06	10.22	10.06	10.12	53,199,720	+0.07(+0.67%)

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.