Ford Motor (NY: F)
16.00 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.990 10.00 9.810 9.860 44,594,154 -0.16(-1.60%)
Sep 27, 2012 10.13 10.18 10.02 10.02 25,723,474 +0.01(+0.10%)
Sep 26, 2012 9.980 10.12 9.860 10.01 44,364,262 -0.08(-0.79%)
Sep 25, 2012 10.35 10.37 10.06 10.09 36,845,460 -0.23(-2.23%)
Sep 24, 2012 10.30 10.39 10.26 10.32 28,545,930 -0.08(-0.77%)
Sep 21, 2012 10.53 10.54 10.36 10.40 35,467,037 -0.04(-0.38%)
Sep 20, 2012 10.48 10.52 10.35 10.44 28,740,586 -0.15(-1.42%)
Sep 19, 2012 10.49 10.66 10.45 10.59 42,402,972 +0.17(+1.63%)
Sep 18, 2012 10.30 10.45 10.28 10.42 34,936,984 +0.03(+0.29%)
Sep 17, 2012 10.27 10.42 10.26 10.39 31,921,789 -0.14(-1.33%)
Sep 14, 2012 10.41 10.57 10.39 10.53 55,946,745 +0.19(+1.84%)
Sep 13, 2012 10.20 10.38 10.12 10.34 50,921,022 +0.13(+1.27%)
Sep 12, 2012 10.25 10.30 10.17 10.21 28,035,241 +0.06(+0.59%)
Sep 11, 2012 10.18 10.25 10.13 10.15 28,146,154 +0.04(+0.40%)
Sep 10, 2012 10.08 10.28 10.06 10.11 43,358,392 -0.03(-0.30%)
Sep 07, 2012 9.950 10.23 9.930 10.14 60,622,137 +0.23(+2.27%)
Sep 06, 2012 9.660 9.960 9.660 9.915 67,993,336 +0.34(+3.61%)
Sep 05, 2012 9.450 9.620 9.390 9.570 40,602,489 +0.16(+1.70%)
Sep 04, 2012 9.370 9.470 9.350 9.410 37,928,961 +0.07(+0.75%)
Aug 31, 2012 9.390 9.430 9.310 9.340 28,029,580 +0.03(+0.32%)
Aug 30, 2012 9.300 9.340 9.250 9.310 16,457,348 -0.01(-0.11%)
Aug 29, 2012 9.330 9.400 9.290 9.320 26,115,653 -0.07(-0.75%)
Aug 27, 2012 9.510 9.520 9.380 9.390 22,754,078 -0.10(-1.05%)
Aug 24, 2012 9.420 9.520 9.410 9.490 19,578,823 +0.04(+0.42%)
Aug 23, 2012 9.450 9.540 9.420 9.450 23,537,466 -0.04(-0.42%)
Aug 22, 2012 9.500 9.560 9.400 9.490 26,965,458 -0.04(-0.42%)
Aug 21, 2012 9.650 9.700 9.520 9.530 26,281,030 -0.10(-1.04%)
Aug 20, 2012 9.580 9.640 9.510 9.630 38,904,604 +0.00(+0.00%)
Aug 17, 2012 9.660 9.780 9.600 9.630 34,533,815 +0.04(+0.42%)
Aug 16, 2012 9.500 9.670 9.490 9.590 34,323,584 +0.10(+1.05%)
Aug 15, 2012 9.440 9.535 9.410 9.490 21,240,726 +0.05(+0.53%)
Aug 14, 2012 9.450 9.660 9.420 9.440 47,611,057 +0.04(+0.43%)
Aug 13, 2012 9.350 9.420 9.250 9.400 21,120,983 +0.05(+0.53%)
Aug 11, 2012 9.300 9.360 9.230 9.350 19,620,099 +0.00(+0.00%)
Aug 10, 2012 9.300 9.360 9.230 9.350 19,620,099 +0.01(+0.11%)
Aug 09, 2012 9.310 9.460 9.300 9.340 30,909,710 -0.01(-0.11%)
Aug 08, 2012 9.250 9.380 9.240 9.350 22,630,265 +0.04(+0.43%)
Aug 07, 2012 9.180 9.390 9.180 9.310 43,573,174 +0.16(+1.75%)
Aug 06, 2012 9.130 9.210 9.090 9.150 23,819,040 +0.06(+0.66%)
Aug 03, 2012 9.020 9.150 8.960 9.090 38,635,840 +0.17(+1.91%)
Aug 02, 2012 8.990 9.030 8.820 8.920 45,312,689 -0.12(-1.33%)
Aug 01, 2012 9.290 9.420 8.990 9.040 65,945,509 -0.20(-2.16%)
Jul 31, 2012 9.130 9.280 9.120 9.240 41,374,309 +0.14(+1.54%)
Jul 30, 2012 9.040 9.180 9.010 9.100 40,957,291 +0.10(+1.11%)
Jul 27, 2012 8.990 9.100 8.880 9.000 67,989,295 +0.04(+0.45%)
Jul 26, 2012 9.050 9.110 8.830 8.960 51,785,783 -0.01(-0.11%)
Jul 25, 2012 9.170 9.200 8.914 8.970 44,337,367 -0.09(-0.99%)
Jul 24, 2012 9.170 9.240 8.950 9.060 53,476,054 -0.11(-1.20%)
Jul 23, 2012 9.080 9.205 9.050 9.170 33,771,244 -0.04(-0.43%)
Jul 20, 2012 9.280 9.350 9.180 9.210 27,973,115 -0.14(-1.50%)
Jul 19, 2012 9.450 9.500 9.330 9.350 33,568,553 -0.03(-0.32%)
Jul 18, 2012 9.380 9.520 9.340 9.380 30,991,359 +0.04(+0.43%)
Jul 17, 2012 9.280 9.350 9.120 9.340 29,509,532 +0.08(+0.86%)
Jul 16, 2012 9.220 9.320 9.150 9.260 28,836,731 -0.01(-0.11%)
Jul 14, 2012 9.160 9.320 9.140 9.270 30,249,564 +0.00(+0.00%)
Jul 13, 2012 9.160 9.320 9.140 9.270 30,231,199 +0.14(+1.53%)
Jul 12, 2012 9.260 9.280 9.120 9.130 55,085,240 -0.20(-2.14%)
Jul 11, 2012 9.330 9.380 9.260 9.330 32,027,869 -0.02(-0.21%)
Jul 10, 2012 9.500 9.550 9.280 9.350 33,516,495 -0.10(-1.06%)
Jul 09, 2012 9.460 9.470 9.310 9.450 37,376,384 -0.05(-0.53%)
Jul 06, 2012 9.470 9.520 9.400 9.500 30,362,984 -0.07(-0.73%)
Jul 05, 2012 9.670 9.740 9.530 9.570 31,773,181 -0.03(-0.31%)
Jul 03, 2012 9.530 9.790 9.490 9.600 49,629,310 +0.21(+2.24%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here