Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.571 6.617 6.463 6.531 72,467,168 -0.05(-0.69%)
Nov 29, 2012 6.457 6.577 6.457 6.577 100,399,024 +0.16(+2.49%)
Nov 28, 2012 6.303 6.423 6.263 6.417 67,449,344 +0.09(+1.35%)
Nov 27, 2012 6.332 6.429 6.332 6.332 65,934,032 -0.00(-0.04%)
Nov 26, 2012 6.303 6.354 6.257 6.334 47,002,176 +0.00(+0.05%)
Nov 23, 2012 6.263 6.332 6.252 6.332 28,106,376 +0.10(+1.65%)
Nov 21, 2012 6.183 6.275 6.160 6.229 37,139,160 +0.04(+0.65%)
Nov 20, 2012 6.189 6.286 6.138 6.189 60,902,832 +0.01(+0.18%)
Nov 19, 2012 6.075 6.217 6.075 6.178 68,976,664 +0.19(+3.14%)
Nov 16, 2012 6.035 6.069 5.921 5.989 79,498,072 -0.04(-0.66%)
Nov 15, 2012 6.029 6.160 5.966 6.029 85,706,240 -0.06(-0.94%)
Nov 14, 2012 6.286 6.303 6.058 6.086 80,031,856 -0.19(-3.00%)
Nov 13, 2012 6.212 6.332 6.195 6.275 58,462,696 +0.02(+0.27%)
Nov 12, 2012 6.292 6.366 6.252 6.257 45,067,064 +0.02(+0.37%)
Nov 09, 2012 6.138 6.332 6.109 6.235 71,362,112 +0.02(+0.28%)
Nov 08, 2012 6.314 6.406 6.212 6.217 80,537,064 -0.09(-1.45%)
Nov 07, 2012 6.417 6.468 6.297 6.309 99,358,032 -0.21(-3.15%)
Nov 06, 2012 6.463 6.611 6.423 6.514 89,784,824 +0.10(+1.51%)
Nov 05, 2012 6.360 6.474 6.349 6.417 66,598,180 +0.05(+0.72%)
Nov 02, 2012 6.451 6.491 6.360 6.371 93,631,944 -0.05(-0.71%)
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.