Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	4.436	4.475	4.367	4.441	55,674,932	+0.08(+1.83%)
Aug 30, 2007	4.339	4.419	4.311	4.362	49,890,092	-0.03(-0.65%)
Aug 29, 2007	4.322	4.419	4.282	4.390	52,770,464	+0.12(+2.80%)
Aug 28, 2007	4.407	4.436	4.271	4.271	56,646,836	-0.16(-3.72%)
Aug 27, 2007	4.498	4.498	4.436	4.436	27,104,600	-0.06(-1.27%)
Aug 24, 2007	4.396	4.504	4.328	4.493	56,769,052	+0.09(+1.94%)
Aug 23, 2007	4.464	4.498	4.350	4.407	68,668,272	-0.06(-1.27%)
Aug 22, 2007	4.549	4.549	4.424	4.464	92,467,408	-0.04(-0.88%)
Aug 21, 2007	4.549	4.549	4.493	4.504	38,014,964	-0.05(-1.00%)
Aug 20, 2007	4.487	4.549	4.436	4.549	51,415,740	+0.10(+2.17%)
Aug 17, 2007	4.504	4.538	4.311	4.453	80,978,440	+0.07(+1.69%)
Aug 16, 2007	4.504	4.555	4.259	4.379	139,389,024	-0.17(-3.75%)
Aug 15, 2007	4.612	4.697	4.544	4.549	82,041,608	-0.04(-0.87%)
Aug 14, 2007	4.760	4.805	4.578	4.589	81,567,352	-0.17(-3.58%)
Aug 13, 2007	4.766	4.794	4.703	4.760	56,935,928	+0.08(+1.70%)
Aug 10, 2007	4.743	4.777	4.629	4.680	75,993,528	-0.09(-1.79%)
Aug 09, 2007	4.885	4.959	4.743	4.766	100,651,504	-0.28(-5.52%)
Aug 08, 2007	4.777	5.044	4.760	5.044	157,697,168	+0.32(+6.87%)
Aug 07, 2007	4.640	4.748	4.595	4.720	67,430,992	+0.06(+1.34%)
Aug 06, 2007	4.618	4.726	4.555	4.657	73,770,824	+0.06(+1.24%)
Aug 03, 2007	4.675	4.777	4.595	4.601	73,761,856	-0.18(-3.69%)
Aug 02, 2007	4.805	4.839	4.709	4.777	65,292,884	-0.02(-0.36%)

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