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 (%)
Jun 30, 2011	7.654	7.944	7.598	7.842	130,262,096	+0.21(+2.76%)
Jun 29, 2011	7.626	7.683	7.575	7.632	95,154,176	+0.05(+0.68%)
Jun 28, 2011	7.706	7.706	7.535	7.580	94,967,296	-0.07(-0.97%)
Jun 27, 2011	7.592	7.706	7.441	7.654	87,893,240	+0.13(+1.66%)
Jun 24, 2011	7.689	7.734	7.472	7.529	145,492,272	-0.13(-1.71%)
Jun 23, 2011	7.461	7.677	7.427	7.660	104,317,656	+0.06(+0.82%)
Jun 22, 2011	7.615	7.677	7.580	7.598	74,665,432	+0.02(+0.30%)
Jun 21, 2011	7.438	7.694	7.416	7.575	127,458,424	+0.22(+2.94%)
Jun 20, 2011	7.370	7.398	7.336	7.359	90,340,016	+0.10(+1.33%)
Jun 17, 2011	7.359	7.364	7.211	7.262	142,553,872	-0.03(-0.47%)
Jun 16, 2011	7.421	7.495	7.211	7.296	161,441,888	-0.18(-2.43%)
Jun 15, 2011	7.563	7.598	7.421	7.478	155,955,536	-0.16(-2.08%)
Jun 14, 2011	7.558	7.711	7.535	7.637	107,871,000	+0.16(+2.21%)
Jun 13, 2011	7.472	7.541	7.268	7.472	194,709,424	-0.12(-1.57%)
Jun 10, 2011	7.779	7.814	7.580	7.592	170,015,888	-0.26(-3.26%)
Jun 09, 2011	7.814	7.888	7.723	7.848	97,321,400	+0.06(+0.73%)
Jun 08, 2011	7.939	7.967	7.762	7.791	135,595,600	-0.14(-1.79%)
Jun 07, 2011	8.058	8.070	7.927	7.933	128,568,856	+0.02(+0.29%)
Jun 06, 2011	7.956	8.030	7.882	7.910	95,181,096	-0.06(-0.71%)

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.