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, 2014	10.45	10.48	10.39	10.42	39,819,916	-0.02(-0.23%)
Jun 27, 2014	10.38	10.45	10.36	10.44	52,005,688	+0.05(+0.46%)
Jun 26, 2014	10.43	10.43	10.30	10.39	36,711,796	+0.00(+0.00%)
Jun 25, 2014	10.24	10.43	10.22	10.39	60,784,804	+0.14(+1.36%)
Jun 24, 2014	10.17	10.39	10.17	10.25	62,310,376	+0.05(+0.53%)
Jun 23, 2014	10.09	10.22	10.08	10.20	37,900,400	+0.13(+1.26%)
Jun 20, 2014	10.19	10.19	10.06	10.07	49,626,752	-0.07(-0.66%)
Jun 19, 2014	10.19	10.19	10.13	10.14	27,599,400	-0.03(-0.30%)
Jun 18, 2014	10.14	10.18	10.04	10.17	37,883,248	+0.02(+0.24%)
Jun 17, 2014	10.02	10.15	9.986	10.14	29,240,668	+0.10(+0.96%)
Jun 16, 2014	9.950	10.08	9.896	10.05	28,497,858	+0.04(+0.42%)
Jun 13, 2014	9.986	10.06	9.968	10.00	33,640,216	+0.02(+0.24%)
Jun 12, 2014	10.20	10.23	9.968	9.980	46,846,620	-0.23(-2.25%)
Jun 11, 2014	10.25	10.28	10.20	10.21	35,197,300	-0.07(-0.65%)
Jun 10, 2014	10.28	10.32	10.26	10.28	36,303,284	-0.04(-0.41%)
Jun 06, 2014	10.07	10.32	10.07	10.32	63,865,124	+0.24(+2.40%)
Jun 05, 2014	10.16	10.20	10.03	10.08	57,514,680	-0.07(-0.66%)
Jun 04, 2014	9.998	10.18	9.944	10.14	55,686,360	+0.15(+1.45%)
Jun 03, 2014	9.944	10.10	9.938	9.998	53,845,868	+0.07(+0.67%)

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.