Indicators

Ford Motor (NY: F )

12.09 -0.06 (-0.51%)

Streaming Delayed Price Updated: 3:23 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	7.461	7.510	7.353	7.359	64,572,964	-0.09(-1.18%)
Feb 27, 2013	7.207	7.499	7.207	7.446	88,354,960	+0.25(+3.40%)
Feb 26, 2013	7.143	7.207	7.067	7.201	50,023,220	+0.12(+1.73%)
Feb 25, 2013	7.312	7.335	7.061	7.079	66,170,876	-0.20(-2.80%)
Feb 22, 2013	7.260	7.295	7.184	7.283	40,911,912	+0.05(+0.73%)
Feb 21, 2013	7.300	7.300	7.178	7.230	74,888,080	-0.12(-1.67%)
Feb 20, 2013	7.557	7.575	7.335	7.353	86,284,880	-0.23(-3.00%)
Feb 19, 2013	7.610	7.639	7.528	7.580	53,276,060	-0.02(-0.23%)
Feb 15, 2013	7.668	7.668	7.592	7.598	55,606,036	-0.05(-0.69%)
Feb 14, 2013	7.586	7.686	7.563	7.650	57,387,292	+0.04(+0.54%)
Feb 13, 2013	7.650	7.668	7.580	7.610	41,985,452	-0.02(-0.31%)
Feb 12, 2013	7.656	7.703	7.615	7.633	44,951,064	-0.02(-0.23%)
Feb 11, 2013	7.621	7.703	7.598	7.650	30,306,894	+0.01(+0.08%)
Feb 08, 2013	7.645	7.680	7.615	7.645	31,896,042	+0.02(+0.23%)
Feb 07, 2013	7.738	7.767	7.586	7.627	58,211,544	-0.08(-0.98%)
Feb 06, 2013	7.662	7.744	7.615	7.703	57,441,140	+0.19(+2.48%)
Feb 04, 2013	7.551	7.586	7.505	7.516	56,038,904	-0.08(-1.08%)

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.