Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

10.91 +0.03 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 9.536 9.625 9.470 9.607 44,498,588 +0.09(+0.97%)
Apr 29, 2014 9.444 9.533 9.391 9.515 45,767,968 +0.09(+0.94%)
Apr 28, 2014 9.409 9.474 9.297 9.426 55,538,528 +0.11(+1.20%)
Apr 25, 2014 9.332 9.385 9.273 9.314 91,272,000 -0.32(-3.31%)
Apr 24, 2014 9.686 9.704 9.562 9.633 46,289,304 +0.05(+0.55%)
Apr 23, 2014 9.491 9.633 9.491 9.580 33,373,094 +0.08(+0.81%)
Apr 22, 2014 9.421 9.550 9.403 9.503 31,784,924 +0.07(+0.75%)
Apr 21, 2014 9.450 9.491 9.385 9.432 42,072,044 -0.01(-0.13%)
Apr 17, 2014 9.438 9.444 9.444 9.444 29,915,472 -0.04(-0.44%)
Apr 16, 2014 9.409 9.485 9.385 9.485 36,942,996 +0.14(+1.45%)
Apr 15, 2014 9.308 9.373 9.243 9.350 48,388,292 +0.08(+0.89%)
Apr 14, 2014 9.285 9.308 9.167 9.267 34,250,580 +0.04(+0.45%)
Apr 11, 2014 9.326 9.397 9.208 9.226 66,643,952 +0.00(+0.00%)
Apr 10, 2014 9.385 9.391 9.202 9.226 52,068,864 -0.12(-1.33%)
Apr 09, 2014 9.444 9.494 9.297 9.350 61,848,660 -0.15(-1.61%)
Apr 08, 2014 9.438 9.539 9.397 9.503 45,189,064 +0.09(+1.00%)
Apr 07, 2014 9.491 9.544 9.362 9.409 47,516,940 -0.11(-1.18%)
Apr 04, 2014 9.733 9.733 9.509 9.521 51,714,340 -0.15(-1.59%)
Apr 03, 2014 9.716 9.733 9.645 9.674 44,163,432 -0.04(-0.43%)
Apr 02, 2014 9.592 9.733 9.533 9.716 67,349,104 +0.08(+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.