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 (%)
May 28, 2010	6.671	6.870	6.608	6.671	138,608,608	-0.15(-2.17%)
May 27, 2010	6.739	6.824	6.631	6.818	159,354,240	+0.34(+5.27%)
May 26, 2010	6.511	6.722	6.454	6.477	143,897	+0.21(+3.36%)
May 25, 2010	5.954	6.284	5.926	6.267	381,809	+0.01(+0.09%)
May 24, 2010	6.403	6.506	6.261	6.261	160,035,632	-0.14(-2.22%)
May 21, 2010	5.829	6.426	5.783	6.403	306,774,016	+0.02(+0.34%)
May 20, 2010	6.170	6.398	6.119	6.381	366,315	-0.19(-2.84%)
May 19, 2010	6.426	6.631	6.318	6.568	233,482,720	+0.00(+0.04%)
May 18, 2010	6.909	6.926	6.511	6.565	309,091	-0.23(-3.39%)
May 17, 2010	6.870	6.926	6.534	6.796	191,029,680	-0.09(-1.32%)
May 14, 2010	6.887	7.023	6.750	6.887	186,144,480	-0.18(-2.50%)
May 13, 2010	7.319	7.319	7.006	7.063	176,029,488	-0.05(-0.64%)
May 12, 2010	7.000	7.228	7.103	7.108	180,372,224	+0.11(+1.54%)
May 11, 2010	7.120	7.143	6.955	7.000	76,836	+0.09(+1.32%)
May 10, 2010	6.961	6.983	6.835	6.909	236,145,808	+0.36(+5.56%)
May 07, 2010	6.796	6.807	6.227	6.545	459,077,696	-0.06(-0.86%)
May 06, 2010	6.602	7.114	6.022	6.602	629,217	-0.30(-4.37%)
May 05, 2010	6.972	7.222	6.841	6.904	348,953,664	-0.40(-5.53%)
May 04, 2010	7.433	7.438	7.251	7.307	174,354	-0.26(-3.38%)

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.