Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	5.077	5.111	5.008	5.105	90,340,744	+0.04(+0.80%)
Oct 30, 2007	5.048	5.111	4.996	5.065	47,497,228	+0.02(+0.34%)
Oct 29, 2007	5.008	5.088	4.973	5.048	72,698,288	+0.06(+1.15%)
Oct 26, 2007	4.990	5.008	4.864	4.990	59,866,428	+0.04(+0.81%)
Oct 25, 2007	4.950	5.019	4.881	4.950	64,361,104	+0.01(+0.12%)
Oct 24, 2007	4.933	4.956	4.835	4.944	62,161,332	-0.03(-0.69%)
Oct 23, 2007	4.881	4.979	4.841	4.979	58,518,276	+0.18(+3.72%)
Oct 22, 2007	4.754	4.904	4.749	4.800	78,003,512	-0.02(-0.36%)
Oct 19, 2007	5.025	5.036	4.800	4.818	97,654,264	-0.22(-4.45%)
Oct 18, 2007	4.990	5.088	4.973	5.042	52,007,612	+0.04(+0.81%)
Oct 17, 2007	5.134	5.151	4.933	5.002	70,721,560	-0.05(-1.03%)
Oct 16, 2007	5.123	5.249	5.036	5.054	87,024,144	-0.12(-2.34%)
Oct 15, 2007	5.295	5.295	5.157	5.174	87,391,480	-0.12(-2.28%)
Oct 12, 2007	5.071	5.318	5.071	5.295	159,948,080	+0.25(+5.02%)
Oct 11, 2007	4.789	5.071	4.783	5.042	160,404,464	+0.31(+6.44%)
Oct 10, 2007	4.783	4.806	4.714	4.737	61,875,652	-0.05(-1.08%)
Oct 09, 2007	4.731	4.789	4.679	4.789	78,113,840	+0.07(+1.59%)
Oct 08, 2007	4.829	4.829	4.703	4.714	57,240,568	-0.10(-2.15%)
Oct 05, 2007	4.823	4.835	4.743	4.818	65,354,100	+0.06(+1.33%)
Oct 04, 2007	4.875	4.898	4.737	4.754	83,186,952	-0.10(-2.02%)
Oct 03, 2007	4.915	4.950	4.823	4.852	80,397,432	-0.08(-1.63%)
Oct 02, 2007	4.829	4.950	4.818	4.933	92,128,808	+0.20(+4.13%)

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