Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	6.969	6.985	6.904	6.977	35,848,948	+0.04(+0.59%)
Oct 30, 2019	7.018	7.018	6.920	6.936	35,312,680	-0.08(-1.16%)
Oct 29, 2019	6.977	7.075	6.977	7.018	45,269,872	+0.02(+0.35%)
Oct 28, 2019	7.115	7.115	6.969	6.993	48,790,424	-0.09(-1.26%)
Oct 25, 2019	7.042	7.107	7.001	7.083	63,249,992	+0.10(+1.40%)
Oct 24, 2019	7.204	7.221	6.945	6.985	149,078,592	-0.50(-6.62%)
Oct 23, 2019	7.318	7.481	7.286	7.481	57,387,488	+0.11(+1.54%)
Oct 22, 2019	7.318	7.424	7.278	7.367	44,317,700	+0.03(+0.44%)
Oct 21, 2019	7.464	7.505	7.318	7.334	41,628,584	-0.09(-1.20%)
Oct 18, 2019	7.264	7.448	7.264	7.424	53,099,404	+0.14(+1.98%)
Oct 17, 2019	7.288	7.304	7.216	7.280	35,851,100	+0.03(+0.44%)
Oct 16, 2019	7.280	7.344	7.240	7.248	34,270,736	+0.00(+0.00%)
Oct 15, 2019	7.064	7.272	7.016	7.248	38,842,700	+0.20(+2.83%)
Oct 14, 2019	7.048	7.064	7.000	7.048	31,839,910	+0.03(+0.46%)
Oct 11, 2019	6.976	7.088	6.976	7.016	42,810,164	+0.13(+1.86%)
Oct 10, 2019	6.856	6.912	6.808	6.888	35,311,140	+0.05(+0.70%)
Oct 09, 2019	6.880	6.904	6.840	6.840	21,243,580	+0.02(+0.23%)
Oct 08, 2019	6.912	6.920	6.792	6.824	39,537,372	-0.11(-1.61%)
Oct 07, 2019	6.952	7.024	6.880	6.936	36,905,244	-0.05(-0.69%)
Oct 04, 2019	6.968	7.000	6.920	6.984	35,159,588	+0.02(+0.34%)
Oct 03, 2019	6.832	6.960	6.753	6.960	51,617,276	+0.08(+1.16%)
Oct 02, 2019	7.072	7.080	6.745	6.880	85,447,424	-0.23(-3.26%)

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.