Indicators

Ford Motor (NY: F )

12.16 -0.19 (-1.50%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	6.051	6.136	6.051	6.119	47,154,736	+0.05(+0.75%)
Dec 29, 2011	6.005	6.113	5.971	6.073	60,281,856	+0.09(+1.52%)
Dec 28, 2011	6.153	6.164	5.931	5.982	58,726,272	-0.16(-2.68%)
Dec 27, 2011	6.182	6.244	6.119	6.147	44,549,204	-0.08(-1.28%)
Dec 23, 2011	6.250	6.255	6.136	6.227	47,395,996	+0.16(+2.72%)
Dec 21, 2011	5.903	6.108	5.874	6.062	98,612,256	+0.19(+3.19%)
Dec 20, 2011	5.806	5.903	5.789	5.874	79,454,672	+0.18(+3.09%)
Dec 19, 2011	5.829	5.909	5.681	5.698	79,225,664	-0.13(-2.24%)
Dec 16, 2011	5.869	5.914	5.778	5.829	80,888,120	+0.00(+0.00%)
Dec 15, 2011	5.863	5.923	5.795	5.829	81,924,632	+0.06(+0.99%)
Dec 14, 2011	5.874	5.920	5.744	5.772	93,555,880	-0.19(-3.15%)
Dec 13, 2011	6.210	6.278	5.891	5.960	119,295,416	-0.21(-3.41%)
Dec 12, 2011	6.182	6.193	6.073	6.170	71,697,608	-0.10(-1.63%)
Dec 09, 2011	6.221	6.318	6.182	6.272	84,980,832	+0.16(+2.60%)
Dec 08, 2011	6.233	6.318	5.596	6.113	144,976,352	-0.19(-2.98%)
Dec 07, 2011	6.255	6.341	6.187	6.301	79,265,784	+0.02(+0.27%)
Dec 06, 2011	6.312	6.363	6.255	6.284	69,875,560	-0.03(-0.54%)
Dec 05, 2011	6.346	6.494	6.267	6.318	115,762,624	+0.12(+1.93%)
Dec 02, 2011	6.136	6.312	6.113	6.199	118,261,648	+0.18(+2.93%)

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.