Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

10.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.656 5.891 5.622 5.644 341,999 +0.15(+2.65%)
Jun 29, 2010 5.499 5.680 5.460 5.499 111,126 -0.52(-8.65%)
Jun 25, 2010 6.020 6.031 5.835 6.020 264,607,968 -0.02(-0.28%)
Jun 24, 2010 6.154 6.176 5.958 6.036 66,519 -0.14(-2.27%)
Jun 23, 2010 6.288 6.316 6.159 6.176 148,389,856 -0.10(-1.65%)
Jun 22, 2010 6.462 6.495 6.260 6.280 97,072 -0.18(-2.73%)
Jun 21, 2010 6.540 6.607 6.439 6.456 121,079,432 +0.04(+0.61%)
Jun 18, 2010 6.417 6.507 6.383 6.417 98,968,168 -0.01(-0.17%)
Jun 17, 2010 6.501 6.546 6.344 6.428 123,927,872 -0.08(-1.29%)
Jun 16, 2010 6.523 6.591 6.439 6.512 110,483,568 -0.04(-0.60%)
Jun 15, 2010 6.467 6.585 6.451 6.551 38,396 +0.13(+2.09%)
Jun 14, 2010 6.428 6.563 6.383 6.417 103,760,584 +0.03(+0.53%)
Jun 11, 2010 6.288 6.423 6.277 6.383 89,794,112 +0.01(+0.09%)
Jun 10, 2010 6.277 6.383 6.215 6.378 27,011 +0.19(+3.08%)
Jun 09, 2010 6.361 6.383 6.159 6.187 133,752,136 -0.10(-1.52%)
Jun 08, 2010 6.238 6.367 6.098 6.283 84,301 +0.07(+1.17%)
Jun 07, 2010 6.411 6.439 6.193 6.210 135,973,504 -0.23(-3.57%)
Jun 04, 2010 6.439 6.652 6.378 6.439 149,085,104 -0.26(-3.85%)
Jun 03, 2010 6.725 6.803 6.613 6.697 81,454 +0.06(+0.93%)
Jun 02, 2010 6.635 6.647 6.411 6.635 155,786,176 +0.25(+3.86%)
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.