Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.673 6.720 6.563 6.633 71,355,712 -0.05(-0.69%)
Nov 29, 2012 6.558 6.679 6.558 6.679 98,859,160 +0.16(+2.49%)
Nov 28, 2012 6.401 6.523 6.361 6.517 66,414,840 +0.09(+1.35%)
Nov 27, 2012 6.430 6.529 6.430 6.430 64,922,772 -0.00(-0.05%)
Nov 26, 2012 6.401 6.453 6.355 6.433 46,281,280 +0.00(+0.05%)
Nov 23, 2012 6.361 6.430 6.349 6.430 27,675,296 +0.10(+1.65%)
Nov 21, 2012 6.280 6.372 6.256 6.326 36,569,540 +0.04(+0.65%)
Nov 20, 2012 6.285 6.384 6.233 6.285 59,968,736 +0.01(+0.18%)
Nov 19, 2012 6.169 6.314 6.169 6.274 67,918,736 +0.19(+3.14%)
Nov 16, 2012 6.129 6.164 6.013 6.083 78,278,776 -0.04(-0.66%)
Nov 15, 2012 6.123 6.256 6.059 6.123 84,391,728 -0.06(-0.94%)
Nov 14, 2012 6.384 6.401 6.152 6.181 78,804,368 -0.19(-3.00%)
Nov 13, 2012 6.309 6.430 6.291 6.372 57,566,028 +0.02(+0.27%)
Nov 12, 2012 6.390 6.465 6.349 6.355 44,375,852 +0.02(+0.37%)
Nov 09, 2012 6.233 6.430 6.204 6.332 70,267,600 +0.02(+0.28%)
Nov 08, 2012 6.413 6.505 6.309 6.314 79,301,832 -0.09(-1.45%)
Nov 07, 2012 6.517 6.569 6.395 6.407 97,834,136 -0.21(-3.15%)
Nov 06, 2012 6.563 6.714 6.523 6.616 88,407,752 +0.10(+1.51%)
Nov 05, 2012 6.459 6.575 6.448 6.517 65,576,732 +0.05(+0.72%)
Nov 02, 2012 6.552 6.592 6.459 6.471 92,195,872 -0.05(-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.