Indicators

Ford Motor (NY: F )

12.79 -0.24 (-1.88%)

Streaming Delayed Price Updated: 11:37 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	7.747	8.041	7.690	7.937	128,698,952	+0.21(+2.76%)
Jun 29, 2011	7.719	7.776	7.667	7.724	94,012,328	+0.05(+0.68%)
Jun 28, 2011	7.799	7.799	7.626	7.673	93,827,688	-0.07(-0.97%)
Jun 27, 2011	7.684	7.799	7.532	7.747	86,838,520	+0.13(+1.66%)
Jun 24, 2011	7.782	7.828	7.563	7.621	143,746,368	-0.13(-1.71%)
Jun 23, 2011	7.552	7.770	7.517	7.753	103,065,848	+0.06(+0.82%)
Jun 22, 2011	7.707	7.770	7.673	7.690	73,769,448	+0.02(+0.30%)
Jun 21, 2011	7.529	7.788	7.506	7.667	125,928,920	+0.22(+2.94%)
Jun 20, 2011	7.460	7.488	7.425	7.448	89,255,936	+0.10(+1.33%)
Jun 17, 2011	7.448	7.454	7.298	7.350	140,843,232	-0.03(-0.47%)
Jun 16, 2011	7.511	7.586	7.298	7.385	159,504,592	-0.18(-2.43%)
Jun 15, 2011	7.655	7.690	7.511	7.569	154,084,064	-0.16(-2.08%)
Jun 14, 2011	7.649	7.805	7.626	7.730	106,576,552	+0.17(+2.21%)
Jun 13, 2011	7.563	7.632	7.356	7.563	192,372,912	-0.12(-1.57%)
Jun 10, 2011	7.874	7.909	7.673	7.684	167,975,712	-0.26(-3.26%)
Jun 09, 2011	7.909	7.983	7.816	7.943	96,153,552	+0.06(+0.73%)
Jun 08, 2011	8.035	8.064	7.857	7.885	133,968,448	-0.14(-1.79%)
Jun 07, 2011	8.156	8.168	8.024	8.029	127,026,032	+0.02(+0.29%)
Jun 06, 2011	8.052	8.127	7.978	8.006	94,038,928	-0.06(-0.71%)

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.