Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	3.799	3.839	3.742	3.776	84,594,232	-0.06(-1.63%)
Jan 30, 2008	3.793	3.947	3.770	3.839	65,326,576	+0.03(+0.90%)
Jan 29, 2008	3.867	3.867	3.731	3.804	72,583,720	-0.01(-0.15%)
Jan 28, 2008	3.696	3.856	3.645	3.810	82,139,240	+0.07(+1.82%)
Jan 25, 2008	3.588	3.810	3.588	3.742	152,800,048	+0.18(+5.11%)
Jan 24, 2008	3.640	3.640	3.475	3.560	115,246,520	-0.02(-0.64%)
Jan 23, 2008	3.315	3.588	3.264	3.583	130,151,992	+0.21(+6.24%)
Jan 22, 2008	3.145	3.429	3.128	3.372	137,970,800	+0.01(+0.17%)
Jan 21, 2008	3.304	3.412	3.298	3.367	0	+0.00(+0.00%)
Jan 18, 2008	3.304	3.412	3.298	3.367	103,563,400	+0.09(+2.78%)
Jan 17, 2008	3.367	3.367	3.230	3.276	136,949,328	-0.06(-1.71%)
Jan 16, 2008	3.423	3.423	3.304	3.332	113,487,304	-0.06(-1.84%)
Jan 15, 2008	3.480	3.480	3.361	3.395	75,031,248	-0.12(-3.40%)
Jan 14, 2008	3.480	3.531	3.463	3.514	52,250,676	+0.07(+1.98%)
Jan 11, 2008	3.514	3.549	3.440	3.446	58,900,536	-0.11(-3.04%)
Jan 10, 2008	3.412	3.583	3.321	3.554	108,397,328	+0.10(+2.97%)
Jan 09, 2008	3.475	3.492	3.276	3.452	136,748,496	-0.02(-0.49%)
Jan 08, 2008	3.554	3.611	3.463	3.469	84,324,296	-0.03(-0.97%)
Jan 07, 2008	3.531	3.583	3.469	3.503	82,662,808	+0.02(+0.49%)
Jan 04, 2008	3.628	3.628	3.412	3.486	101,580,976	-0.18(-4.96%)
Jan 03, 2008	3.787	3.787	3.645	3.668	82,976,472	-0.09(-2.27%)
Jan 02, 2008	3.827	3.850	3.702	3.753	58,453,600	-0.07(-1.93%)

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.

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