Indicators

Ford Motor (NY: F )

12.15 +0.00 (+0.04%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	3.890	3.901	3.742	3.793	44,501,612	-0.13(-3.19%)
Jul 28, 2006	3.918	3.924	3.833	3.918	29,660,120	+0.03(+0.88%)
Jul 27, 2006	3.878	3.930	3.850	3.884	55,482,380	+0.05(+1.19%)
Jul 26, 2006	3.839	3.924	3.787	3.839	67,677,544	+0.09(+2.43%)
Jul 25, 2006	3.617	3.810	3.617	3.748	68,415,224	+0.13(+3.62%)
Jul 24, 2006	3.577	3.645	3.600	3.617	31,787,694	+0.05(+1.27%)
Jul 21, 2006	3.520	3.628	3.446	3.571	64,948,928	+0.05(+1.45%)
Jul 20, 2006	3.594	3.600	3.509	3.520	67,169,352	-0.08(-2.21%)
Jul 19, 2006	3.668	3.696	3.560	3.600	80,206,120	-0.06(-1.71%)
Jul 18, 2006	3.645	3.696	3.640	3.662	32,704,736	+0.02(+0.47%)
Jul 17, 2006	3.628	3.702	3.622	3.645	60,340,680	+0.02(+0.47%)
Jul 14, 2006	3.725	3.736	3.571	3.628	47,879,104	-0.10(-2.74%)
Jul 13, 2006	3.884	3.912	3.725	3.731	63,555,516	-0.18(-4.65%)
Jul 12, 2006	3.918	3.941	3.895	3.912	35,765,352	+0.05(+1.18%)
Jul 11, 2006	3.912	3.935	3.839	3.867	36,825,536	-0.06(-1.45%)
Jul 10, 2006	3.895	3.969	3.867	3.924	47,728,756	+0.10(+2.53%)
Jul 07, 2006	3.770	3.873	3.742	3.827	38,298,956	+0.08(+2.12%)
Jul 06, 2006	3.765	3.787	3.742	3.748	26,771,304	-0.01(-0.30%)
Jul 05, 2006	3.804	3.821	3.753	3.759	29,319,856	-0.06(-1.49%)

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.