Indicators

Ford Motor (NY: F )

12.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.809	8.917	8.758	8.797	70,603,848	-0.02(-0.19%)
Apr 28, 2011	8.797	8.928	8.769	8.814	84,612,704	-0.05(-0.51%)
Apr 27, 2011	9.014	9.025	8.769	8.860	148,395,568	-0.05(-0.51%)
Apr 26, 2011	9.122	9.201	8.905	8.905	293,224,384	+0.07(+0.77%)
Apr 25, 2011	8.832	8.866	8.729	8.837	96,153,656	+0.06(+0.71%)
Apr 21, 2011	8.661	8.786	8.587	8.775	93,548,472	+0.19(+2.25%)
Apr 20, 2011	8.502	8.644	8.439	8.581	124,806,072	+0.24(+2.93%)
Apr 19, 2011	8.331	8.411	8.269	8.337	58,992,960	+0.02(+0.27%)
Apr 18, 2011	8.251	8.382	8.237	8.314	87,628,536	-0.05(-0.61%)
Apr 15, 2011	8.451	8.476	8.308	8.365	83,529,808	-0.06(-0.68%)
Apr 14, 2011	8.382	8.445	8.308	8.422	109,781,864	-0.10(-1.13%)
Apr 13, 2011	8.553	8.559	8.416	8.519	102,906,856	+0.04(+0.47%)
Apr 12, 2011	8.297	8.530	8.246	8.479	145,434,544	+0.03(+0.34%)
Apr 11, 2011	8.684	8.758	8.382	8.451	150,356,720	-0.27(-3.07%)
Apr 08, 2011	8.900	8.917	8.621	8.718	90,029,800	-0.11(-1.29%)
Apr 07, 2011	8.923	8.996	8.786	8.832	90,225,440	-0.11(-1.27%)
Apr 06, 2011	9.048	9.087	8.877	8.945	109,498,072	-0.03(-0.38%)
Apr 05, 2011	8.900	8.991	8.843	8.979	127,352,504	+0.14(+1.56%)
Apr 04, 2011	8.752	8.951	8.752	8.842	174,182,224	+0.22(+2.56%)

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.