Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	9.460	9.508	9.351	9.508	30,804,228	+0.07(+0.77%)
Nov 26, 2014	9.460	9.436	9.436	9.436	33,092,054	-0.04(-0.45%)
Nov 25, 2014	9.514	9.575	9.436	9.478	53,304,616	+0.01(+0.06%)
Nov 24, 2014	9.375	9.484	9.369	9.472	54,252,684	+0.15(+1.56%)
Nov 21, 2014	9.454	9.460	9.291	9.327	42,366,928	-0.02(-0.19%)
Nov 20, 2014	9.291	9.460	9.236	9.345	35,006,764	+0.01(+0.13%)
Nov 19, 2014	9.357	9.357	9.224	9.333	37,430,204	-0.04(-0.39%)
Nov 18, 2014	9.490	9.520	9.218	9.369	72,208,216	-0.02(-0.26%)
Nov 17, 2014	9.279	9.430	9.188	9.393	76,910,224	+0.24(+2.64%)
Nov 14, 2014	9.073	9.227	9.058	9.152	61,364,644	+0.13(+1.41%)
Nov 13, 2014	8.892	9.170	8.886	9.025	83,186,680	+0.21(+2.40%)
Nov 12, 2014	8.656	8.843	8.620	8.813	59,916,688	+0.13(+1.46%)
Nov 11, 2014	8.493	8.723	8.463	8.686	58,414,000	+0.22(+2.64%)
Nov 10, 2014	8.577	8.583	8.432	8.463	60,129,144	-0.10(-1.20%)
Nov 07, 2014	8.596	8.626	8.541	8.565	50,051,568	-0.01(-0.14%)
Nov 06, 2014	8.414	8.593	8.414	8.577	60,263,876	+0.15(+1.79%)
Nov 05, 2014	8.481	8.493	8.384	8.426	43,079,308	-0.01(-0.07%)
Nov 04, 2014	8.426	8.463	8.378	8.432	32,572,324	-0.02(-0.29%)

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.