Indicators

Ford Motor (NY: F )

12.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	6.959	7.086	6.938	6.962	74,917,264	-0.05(-0.70%)
Sep 29, 2010	7.080	7.108	6.983	7.012	151,812	-0.11(-1.52%)
Sep 28, 2010	7.097	7.126	6.978	7.120	25,014	+0.02(+0.32%)
Sep 27, 2010	7.148	7.165	7.086	7.097	50,635,232	-0.05(-0.64%)
Sep 24, 2010	7.063	7.148	7.043	7.143	74,994,864	+0.14(+2.03%)
Sep 23, 2010	7.000	7.080	6.909	7.000	82,387,752	-0.04(-0.57%)
Sep 22, 2010	7.069	7.131	6.989	7.040	93,345,456	-0.10(-1.35%)
Sep 21, 2010	7.126	7.251	7.114	7.137	118,105	-0.01(-0.16%)
Sep 20, 2010	7.137	7.165	7.040	7.148	87,596,024	+0.05(+0.64%)
Sep 17, 2010	7.103	7.131	7.017	7.103	121,254,512	+0.35(+5.22%)
Sep 15, 2010	6.784	6.801	6.688	6.750	94,789,584	-0.06(-0.92%)
Sep 14, 2010	6.801	6.853	6.762	6.813	24,880	-0.01(-0.08%)
Sep 13, 2010	6.784	6.824	6.733	6.818	64,465,356	+0.11(+1.70%)
Sep 10, 2010	6.716	6.816	6.682	6.705	66,573,468	+0.02(+0.34%)
Sep 09, 2010	6.801	6.847	6.619	6.682	18,780	-0.03(-0.42%)
Sep 08, 2010	6.716	6.796	6.654	6.710	85,528	+0.00(+0.00%)
Sep 07, 2010	6.830	6.864	6.699	6.710	60,981	-0.15(-2.24%)
Sep 03, 2010	6.756	6.904	6.733	6.864	114,729,464	+0.20(+3.07%)
Sep 02, 2010	6.642	6.727	6.580	6.659	76,029	+0.06(+0.86%)

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.