Indicators

Ford Motor (NY: F )

12.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	4.692	4.692	4.572	4.601	51,620,248	-0.04(-0.86%)
Sep 28, 2006	4.595	4.686	4.572	4.640	59,157,052	+0.09(+2.00%)
Sep 27, 2006	4.834	4.845	4.532	4.549	109,835,816	-0.23(-4.88%)
Sep 26, 2006	4.669	4.783	4.640	4.783	58,037,260	+0.15(+3.19%)
Sep 25, 2006	4.549	4.669	4.532	4.635	57,678,884	+0.09(+1.87%)
Sep 22, 2006	4.441	4.555	4.436	4.549	56,318,180	+0.14(+3.09%)
Sep 21, 2006	4.447	4.521	4.396	4.413	47,617,620	+0.01(+0.13%)
Sep 20, 2006	4.384	4.453	4.350	4.407	54,276,068	+0.05(+1.17%)
Sep 19, 2006	4.493	4.504	4.338	4.356	80,178,512	-0.09(-2.05%)
Sep 18, 2006	4.339	4.549	4.328	4.447	128,158,728	-0.11(-2.49%)
Sep 15, 2006	5.061	4.828	4.407	4.561	335,228,448	-0.61(-11.77%)
Sep 14, 2006	5.101	5.232	4.976	5.169	115,139,192	-0.06(-1.09%)
Sep 13, 2006	5.238	5.391	5.192	5.226	124,823,096	+0.07(+1.43%)
Sep 12, 2006	4.947	5.181	4.947	5.152	79,699,680	+0.20(+4.02%)
Sep 11, 2006	4.993	5.027	4.913	4.953	52,160,452	-0.03(-0.68%)
Sep 08, 2006	4.919	5.010	4.845	4.987	44,921,532	+0.11(+2.21%)
Sep 07, 2006	4.868	4.913	4.777	4.879	44,343,700	+0.02(+0.35%)
Sep 06, 2006	4.965	4.930	4.828	4.862	116,935,112	+0.09(+1.91%)
Sep 05, 2006	4.709	4.783	4.663	4.771	46,714,468	+0.07(+1.45%)

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.