Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	8.424	8.511	8.424	8.505	38,563,672	+0.03(+0.40%)
Aug 30, 2016	8.417	8.478	8.390	8.471	38,579,536	+0.05(+0.64%)
Aug 29, 2016	8.356	8.437	8.356	8.417	32,953,816	+0.06(+0.73%)
Aug 26, 2016	8.417	8.471	8.329	8.356	33,550,474	-0.06(-0.72%)
Aug 25, 2016	8.302	8.451	8.242	8.417	66,240,388	+0.11(+1.38%)
Aug 24, 2016	8.377	8.397	8.289	8.302	29,626,490	-0.08(-0.97%)
Aug 23, 2016	8.370	8.390	8.319	8.383	51,307,264	+0.04(+0.49%)
Aug 22, 2016	8.336	8.356	8.296	8.343	33,272,202	-0.02(-0.24%)
Aug 19, 2016	8.302	8.377	8.268	8.363	32,432,742	+0.04(+0.49%)
Aug 18, 2016	8.322	8.343	8.279	8.322	35,007,644	-0.04(-0.48%)
Aug 17, 2016	8.322	8.363	8.255	8.363	34,717,844	+0.03(+0.41%)
Aug 16, 2016	8.336	8.390	8.322	8.329	30,290,634	-0.06(-0.72%)
Aug 15, 2016	8.350	8.397	8.343	8.390	24,254,208	+0.07(+0.81%)
Aug 12, 2016	8.296	8.350	8.268	8.322	27,877,654	+0.01(+0.16%)
Aug 11, 2016	8.309	8.350	8.278	8.309	37,017,384	+0.04(+0.49%)
Aug 10, 2016	8.302	8.343	8.255	8.268	36,378,540	-0.04(-0.49%)
Aug 09, 2016	8.208	8.353	8.201	8.309	44,590,176	+0.09(+1.07%)
Aug 08, 2016	8.248	8.322	8.201	8.221	49,282,748	-0.01(-0.08%)
Aug 05, 2016	8.208	8.275	8.208	8.228	46,252,556	+0.07(+0.91%)
Aug 04, 2016	8.181	8.255	8.134	8.154	56,949,972	-0.03(-0.41%)
Aug 03, 2016	8.113	8.235	8.059	8.188	70,087,992	+0.13(+1.59%)
Aug 02, 2016	8.336	8.343	8.032	8.059	150,539,152	-0.36(-4.33%)

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