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 (%)
Jul 29, 2011	6.887	7.063	6.824	6.944	120,668,984	-0.06(-0.89%)
Jul 28, 2011	7.052	7.194	6.995	7.006	122,777,680	-0.03(-0.40%)
Jul 27, 2011	7.279	7.307	6.995	7.035	200,001,936	-0.32(-4.41%)
Jul 26, 2011	7.563	7.643	7.307	7.359	191,804,464	-0.13(-1.75%)
Jul 25, 2011	7.416	7.529	7.398	7.489	79,499,024	-0.08(-1.05%)
Jul 22, 2011	7.557	7.586	7.552	7.569	46,565,212	+0.02(+0.23%)
Jul 21, 2011	7.484	7.575	7.438	7.552	76,814,384	+0.11(+1.53%)
Jul 20, 2011	7.501	7.501	7.347	7.438	58,734,916	-0.01(-0.08%)
Jul 19, 2011	7.393	7.495	7.313	7.444	94,659,600	+0.11(+1.47%)
Jul 18, 2011	7.404	7.427	7.182	7.336	116,105,112	-0.11(-1.45%)
Jul 15, 2011	7.472	7.507	7.393	7.444	72,492,984	+0.00(+0.00%)
Jul 14, 2011	7.580	7.620	7.416	7.444	80,816,864	-0.10(-1.36%)
Jul 13, 2011	7.563	7.637	7.524	7.546	77,862,552	+0.09(+1.14%)
Jul 12, 2011	7.467	7.609	7.461	7.461	101,470,512	-0.11(-1.50%)
Jul 11, 2011	7.757	7.785	7.541	7.575	107,822,272	-0.32(-4.03%)
Jul 08, 2011	7.882	7.905	7.740	7.893	120,551,376	-0.14(-1.70%)
Jul 07, 2011	8.035	8.087	7.905	8.030	116,356,640	+0.09(+1.15%)
Jul 06, 2011	8.035	8.035	7.899	7.939	81,183,824	-0.08(-0.99%)
Jul 05, 2011	8.001	8.064	7.910	8.018	82,574,208	+0.05(+0.57%)

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.