Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.584	5.670	5.522	5.670	22,144,946	+0.13(+2.26%)
Aug 30, 2005	5.545	5.572	5.493	5.545	17,587,166	-0.01(-0.20%)
Aug 29, 2005	5.522	5.647	5.482	5.556	14,152,345	+0.00(+0.00%)
Aug 26, 2005	5.556	5.590	5.528	5.556	15,707,537	-0.03(-0.51%)
Aug 25, 2005	5.630	5.630	5.562	5.584	13,068,249	-0.06(-1.01%)
Aug 24, 2005	5.601	5.732	5.584	5.641	37,804,652	+0.07(+1.22%)
Aug 23, 2005	5.550	5.607	5.539	5.573	19,068,326	+0.02(+0.41%)
Aug 22, 2005	5.562	5.607	5.533	5.550	13,307,576	+0.00(+0.00%)
Aug 19, 2005	5.573	5.590	5.533	5.550	18,231,820	+0.00(+0.00%)
Aug 18, 2005	5.636	5.653	5.539	5.550	20,063,972	-0.10(-1.71%)
Aug 17, 2005	5.692	5.721	5.647	5.647	18,374,784	-0.07(-1.29%)
Aug 16, 2005	5.778	5.795	5.704	5.721	10,906,209	-0.05(-0.89%)
Aug 15, 2005	5.738	5.857	5.732	5.772	12,738,535	+0.01(+0.10%)
Aug 12, 2005	5.863	5.886	5.727	5.766	17,831,594	-0.13(-2.12%)
Aug 11, 2005	5.914	5.960	5.886	5.891	12,429,396	-0.02(-0.38%)
Aug 10, 2005	5.971	6.039	5.909	5.914	20,404,412	-0.02(-0.38%)
Aug 09, 2005	5.954	6.017	5.914	5.937	14,140,212	+0.04(+0.68%)
Aug 08, 2005	5.891	5.965	5.857	5.897	19,363,748	+0.01(+0.10%)
Aug 05, 2005	6.056	6.062	5.835	5.891	22,815,274	-0.16(-2.63%)
Aug 04, 2005	6.108	6.159	6.028	6.051	14,900,047	-0.06(-1.02%)
Aug 03, 2005	6.147	6.170	6.085	6.113	14,168,699	-0.07(-1.19%)
Aug 02, 2005	6.199	6.278	6.153	6.187	23,676,222	+0.02(+0.28%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican