Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	9.375	9.369	9.369	9.369	29,662,612	+0.00(+0.00%)
Dec 30, 2014	9.357	9.430	9.336	9.369	24,472,156	-0.01(-0.13%)
Dec 29, 2014	9.291	9.478	9.273	9.381	31,651,662	+0.04(+0.45%)
Dec 26, 2014	9.248	9.360	9.224	9.339	19,300,206	+0.09(+0.98%)
Dec 24, 2014	9.291	9.248	9.248	9.248	11,793,445	-0.02(-0.20%)
Dec 23, 2014	9.194	9.339	9.194	9.267	34,452,592	+0.07(+0.72%)
Dec 22, 2014	9.115	9.212	9.067	9.200	41,724,700	+0.11(+1.26%)
Dec 19, 2014	8.940	9.097	8.910	9.085	67,568,872	+0.13(+1.49%)
Dec 18, 2014	8.886	8.952	8.771	8.952	58,724,896	+0.22(+2.49%)
Dec 17, 2014	8.565	8.777	8.529	8.735	48,595,928	+0.22(+2.56%)
Dec 16, 2014	8.577	8.741	8.420	8.517	72,571,472	-0.11(-1.33%)
Dec 15, 2014	8.982	9.016	8.626	8.632	78,362,752	-0.43(-4.74%)
Dec 12, 2014	9.188	9.194	9.061	9.061	37,527,876	-0.18(-1.90%)
Dec 11, 2014	9.170	9.363	9.085	9.236	50,188,488	+0.07(+0.79%)
Dec 10, 2014	9.327	9.327	9.158	9.164	40,708,440	-0.16(-1.75%)
Dec 09, 2014	9.097	9.327	8.916	9.327	38,429,960	+0.00(+0.00%)
Dec 08, 2014	9.478	9.520	9.297	9.327	42,207,680	-0.16(-1.72%)
Dec 05, 2014	9.611	9.611	9.448	9.490	49,134,324	-0.07(-0.70%)
Dec 04, 2014	9.672	9.690	9.520	9.557	38,634,828	-0.12(-1.25%)
Dec 03, 2014	9.599	9.750	9.599	9.678	62,136,852	+0.07(+0.69%)
Dec 02, 2014	9.587	9.641	9.436	9.611	53,440,480	+0.08(+0.82%)

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.