Indicators

Ford Motor (NY: F )

12.13 -0.04 (-0.33%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.329	6.540	6.318	6.472	13,452,298	+0.20(+3.17%)
Nov 27, 2002	6.284	6.375	6.187	6.272	17,409,032	+0.12(+1.94%)
Nov 26, 2002	6.187	6.483	6.102	6.153	38,426,096	-0.03(-0.55%)
Nov 25, 2002	5.903	6.193	5.886	6.187	28,768,576	+0.38(+6.56%)
Nov 22, 2002	5.573	5.937	5.567	5.806	26,401,674	-0.06(-1.07%)
Nov 21, 2002	5.118	5.931	5.107	5.869	57,097,708	+0.79(+15.57%)
Nov 20, 2002	4.879	5.129	4.862	5.078	15,179,292	+0.22(+4.44%)
Nov 19, 2002	4.982	4.987	4.839	4.862	16,809,922	-0.14(-2.84%)
Nov 18, 2002	4.993	5.056	4.947	5.004	12,098,804	+0.09(+1.73%)
Nov 15, 2002	4.891	5.056	4.851	4.919	15,399,277	-0.09(-1.70%)
Nov 14, 2002	4.959	5.090	4.930	5.004	14,111,901	+0.16(+3.29%)
Nov 13, 2002	4.913	4.947	4.783	4.845	24,753,108	-0.06(-1.27%)
Nov 12, 2002	4.891	4.982	4.839	4.908	13,082,844	+0.07(+1.53%)
Nov 11, 2002	4.936	4.942	4.800	4.834	11,021,917	-0.14(-2.75%)
Nov 08, 2002	5.050	5.147	4.834	4.970	13,879,958	-0.03(-0.68%)
Nov 07, 2002	5.266	5.289	4.976	5.004	22,099,928	-0.31(-5.88%)
Nov 06, 2002	5.112	5.402	5.095	5.317	26,186,438	+0.26(+5.06%)
Nov 05, 2002	4.874	5.107	4.868	5.061	18,833,394	+0.19(+3.97%)
Nov 04, 2002	4.953	5.101	4.839	4.868	15,983,617	+0.07(+1.54%)

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.