Indicators

Ford Motor (NY: F )

12.17 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.597	6.602	6.085	6.164	280,900,128	-0.32(-5.00%)
Jan 28, 2010	6.568	6.796	6.489	6.489	365,400,896	-0.08(-1.21%)
Jan 27, 2010	6.580	6.608	6.381	6.568	184,449,904	+0.20(+3.22%)
Jan 26, 2010	6.352	6.517	6.295	6.363	190,130,784	+0.09(+1.45%)
Jan 25, 2010	6.102	6.312	6.034	6.272	213,694,176	+0.29(+4.85%)
Jan 22, 2010	6.261	6.324	5.920	5.982	284,045,760	-0.38(-5.90%)
Jan 21, 2010	6.557	6.608	6.261	6.358	213,408,576	-0.19(-2.87%)
Jan 20, 2010	6.642	6.648	6.540	6.545	125,842,160	-0.14(-2.04%)
Jan 19, 2010	6.545	6.727	6.517	6.682	115,842,048	+0.09(+1.29%)
Jan 15, 2010	6.676	6.597	6.597	6.597	169,076,576	-0.09(-1.36%)
Jan 14, 2010	6.642	6.745	6.545	6.688	204,916,672	+0.05(+0.68%)
Jan 13, 2010	6.773	6.784	6.523	6.642	271,510,560	-0.11(-1.60%)
Jan 12, 2010	6.813	6.841	6.665	6.750	286,450,880	-0.14(-1.98%)
Jan 11, 2010	6.767	6.904	6.699	6.887	299,244,576	+0.24(+3.59%)
Jan 08, 2010	6.636	6.676	6.517	6.648	229,415,168	+0.02(+0.26%)
Jan 07, 2010	6.517	6.648	6.437	6.631	228,733,024	+0.16(+2.55%)
Jan 06, 2010	6.375	6.517	6.329	6.466	351,545,440	+0.23(+3.74%)
Jan 05, 2010	5.943	6.392	5.914	6.233	378,614,048	+0.39(+6.61%)

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.