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: 3:22 PM 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, 2011 5.874 6.028 5.783 6.028 117,302,168 +0.35(+6.11%)
Nov 29, 2011 5.704 5.760 5.641 5.681 71,102,544 -0.01(-0.10%)
Nov 28, 2011 5.772 5.795 5.630 5.687 101,878,040 +0.14(+2.56%)
Nov 25, 2011 5.579 5.658 5.545 5.545 35,377,708 -0.05(-0.81%)
Nov 23, 2011 5.670 5.710 5.590 5.590 79,094,728 -0.15(-2.58%)
Nov 22, 2011 5.698 5.772 5.630 5.738 76,882,976 +0.02(+0.40%)
Nov 21, 2011 5.681 5.755 5.573 5.715 106,980,352 -0.03(-0.50%)
Nov 18, 2011 5.846 5.857 5.727 5.744 78,114,736 -0.04(-0.69%)
Nov 17, 2011 5.994 6.005 5.727 5.783 122,452,280 -0.22(-3.69%)
Nov 16, 2011 6.142 6.153 5.971 6.005 86,132,408 -0.18(-2.85%)
Nov 15, 2011 6.216 6.255 6.153 6.182 77,237,984 -0.09(-1.36%)
Nov 14, 2011 6.324 6.349 6.244 6.267 53,608,088 -0.07(-1.08%)
Nov 11, 2011 6.341 6.358 6.284 6.335 57,804,996 +0.09(+1.36%)
Nov 10, 2011 6.352 6.363 6.199 6.250 88,836,704 -0.03(-0.45%)
Nov 09, 2011 6.369 6.471 6.244 6.278 126,494,176 -0.32(-4.91%)
Nov 08, 2011 6.409 6.642 6.358 6.602 106,992,384 +0.22(+3.48%)
Nov 07, 2011 6.369 6.426 6.290 6.381 70,168,712 -0.03(-0.44%)
Nov 04, 2011 6.415 6.477 6.324 6.409 75,848,240 -0.03(-0.44%)
Nov 03, 2011 6.420 6.477 6.267 6.437 101,601,264 +0.10(+1.52%)
Nov 02, 2011 6.403 6.415 6.278 6.341 92,765,312 +0.04(+0.63%)
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.