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

Ford Motor (NY: F )

12.18 +0.01 (+0.08%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 8, 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, 2010 9.053 9.093 9.002 9.065 126,062,872 -0.07(-0.75%)
Nov 29, 2010 9.167 9.167 9.019 9.133 108,210,304 -0.02(-0.25%)
Nov 26, 2010 8.991 9.201 8.957 9.156 55,492,368 +0.09(+0.94%)
Nov 24, 2010 9.070 9.070 9.070 9.070 117,675,128 +0.14(+1.59%)
Nov 23, 2010 9.104 9.190 8.883 8.928 169,811,664 -0.28(-3.09%)
Nov 22, 2010 9.247 9.406 9.161 9.213 160,401,952 -0.05(-0.49%)
Nov 19, 2010 9.110 9.315 9.002 9.258 229,170,128 +0.09(+0.99%)
Nov 18, 2010 9.537 9.594 9.127 9.167 451,334,272 -0.32(-3.36%)
Nov 17, 2010 9.531 9.611 9.395 9.486 223,295,152 +0.10(+1.03%)
Nov 16, 2010 9.776 9.906 9.304 9.389 412,194,560 -0.17(-1.78%)
Nov 15, 2010 9.269 9.901 9.486 9.559 409,288,256 +0.29(+3.13%)
Nov 12, 2010 9.360 9.400 9.122 9.269 161,176,240 -0.18(-1.87%)
Nov 11, 2010 9.406 9.474 9.213 9.446 166,465,504 -0.01(-0.12%)
Nov 10, 2010 9.281 9.503 9.144 9.457 245,527,824 +0.32(+3.48%)
Nov 09, 2010 9.400 9.429 9.031 9.139 234,969,536 -0.07(-0.80%)
Nov 08, 2010 9.304 9.377 9.133 9.213 223,729,136 -0.01(-0.06%)
Nov 05, 2010 9.087 9.247 8.991 9.218 248,893,568 +0.20(+2.21%)
Nov 04, 2010 8.820 9.087 8.758 9.019 339,666,912 +0.39(+4.48%)
Nov 03, 2010 8.234 8.644 8.212 8.633 326,080,448 +0.43(+5.20%)
Nov 02, 2010 8.143 8.223 8.087 8.206 95,939,256 +0.11(+1.41%)
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.