Indicators

Ford Motor (NY: F )

12.32 -0.03 (-0.21%)

Streaming Delayed Price Updated: 11:19 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.165	7.205	7.103	7.194	29,716,040	-0.20(-2.69%)
Feb 25, 2005	7.307	7.404	7.279	7.393	9,454,416	+0.11(+1.56%)
Feb 24, 2005	7.296	7.325	7.251	7.279	9,204,889	-0.01(-0.08%)
Feb 23, 2005	7.256	7.353	7.239	7.285	13,921,458	+0.03(+0.39%)
Feb 22, 2005	7.256	7.336	7.228	7.256	18,888,082	-0.11(-1.54%)
Feb 18, 2005	7.398	7.398	7.262	7.370	16,309,461	-0.02(-0.31%)
Feb 17, 2005	7.501	7.535	7.393	7.393	12,077,526	-0.14(-1.89%)
Feb 16, 2005	7.450	7.563	7.421	7.535	14,320,279	+0.05(+0.68%)
Feb 15, 2005	7.427	7.495	7.427	7.484	9,821,233	+0.03(+0.46%)
Feb 14, 2005	7.461	7.507	7.416	7.450	11,268,278	+0.02(+0.31%)
Feb 11, 2005	7.444	7.501	7.416	7.427	14,803,331	-0.02(-0.31%)
Feb 10, 2005	7.455	7.512	7.427	7.450	12,749,262	-0.01(-0.15%)
Feb 09, 2005	7.450	7.501	7.416	7.461	14,779,592	-0.02(-0.30%)
Feb 08, 2005	7.529	7.643	7.478	7.484	16,973,460	-0.15(-1.94%)
Feb 07, 2005	7.558	7.700	7.529	7.632	15,844,170	+0.11(+1.51%)
Feb 04, 2005	7.512	7.541	7.478	7.518	12,636,368	+0.06(+0.84%)
Feb 03, 2005	7.489	7.535	7.427	7.455	15,762,577	-0.09(-1.21%)
Feb 02, 2005	7.495	7.609	7.438	7.546	12,439,771	+0.11(+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.