Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		8.162	8.162	8.162	0	-0.07(-0.82%)
Dec 29, 2016	8.243	8.283	8.223	8.230	29,432,586	-0.01(-0.16%)
Dec 28, 2016	8.324	8.378	8.223	8.243	39,929,288	-0.09(-1.13%)
Dec 27, 2016	8.364	8.418	8.317	8.337	28,917,138	-0.05(-0.56%)
Dec 23, 2016		8.384	8.384	8.384	0	+0.04(+0.48%)
Dec 22, 2016	8.499	8.506	8.344	8.344	41,024,904	-0.16(-1.90%)
Dec 21, 2016	8.566	8.593	8.509	8.506	26,919,904	-0.09(-1.10%)
Dec 20, 2016	8.546	8.627	8.532	8.600	26,483,384	+0.08(+0.95%)
Dec 19, 2016	8.472	8.610	8.472	8.519	33,927,408	+0.02(+0.24%)
Dec 16, 2016	8.519	8.546	8.453	8.499	42,137,936	+0.03(+0.40%)
Dec 15, 2016	8.438	8.559	8.425	8.465	35,327,500	+0.03(+0.40%)
Dec 14, 2016	8.512	8.607	8.411	8.432	63,441,456	-0.16(-1.88%)
Dec 13, 2016	8.640	8.667	8.580	8.593	58,305,640	-0.03(-0.39%)
Dec 12, 2016	8.802	8.815	8.620	8.627	58,782,640	-0.24(-2.66%)
Dec 09, 2016	8.748	8.882	8.687	8.862	67,254,568	+0.09(+1.07%)
Dec 08, 2016	8.795	8.849	8.728	8.768	61,609,476	-0.02(-0.23%)
Dec 07, 2016	8.472	8.849	8.438	8.788	87,060,264	+0.34(+3.98%)
Dec 06, 2016	8.344	8.472	8.324	8.452	35,549,028	+0.08(+0.96%)
Dec 05, 2016	8.283	8.411	8.270	8.371	53,761,376	+0.13(+1.63%)
Dec 02, 2016	8.465	8.465	8.176	8.236	57,496,508	-0.13(-1.53%)
Dec 01, 2016	8.230	8.613	8.196	8.364	141,320,832	+0.32(+3.93%)
Nov 30, 2016	8.055	8.169	8.021	8.048	70,804,840	+0.03(+0.34%)
Nov 29, 2016	8.028	8.075	7.987	8.021	35,204,396	+0.00(+0.00%)
Nov 28, 2016	8.088	8.109	8.001	8.021	36,200,088	-0.08(-1.00%)
Nov 25, 2016	8.041	8.115	8.028	8.102	17,000,182	+0.09(+1.18%)
Nov 23, 2016		8.008	8.008	8.008	0	+0.01(+0.08%)
Nov 22, 2016	7.913	8.014	7.893	8.001	36,029,004	+0.07(+0.85%)
Nov 21, 2016	7.920	8.008	7.920	7.934	28,954,104	+0.02(+0.26%)
Nov 18, 2016	7.987	8.008	7.893	7.913	45,566,484	-0.07(-0.93%)
Nov 17, 2016	8.008	8.048	7.927	7.987	57,211,488	-0.09(-1.08%)
Nov 16, 2016	8.075	8.109	8.021	8.075	37,435,064	-0.03(-0.33%)
Nov 15, 2016	8.115	8.169	8.041	8.102	46,806,692	-0.01(-0.17%)
Nov 14, 2016	8.257	8.411	8.088	8.115	83,342,360	-0.15(-1.79%)
Nov 11, 2016	7.994	8.344	7.967	8.263	117,786,256	+0.23(+2.85%)
Nov 10, 2016	7.792	8.061	7.792	8.035	78,388,920	+0.24(+3.11%)
Nov 09, 2016	7.503	7.826	7.449	7.792	90,093,560	+0.07(+0.87%)
Nov 08, 2016	7.738	7.745	7.638	7.725	42,345,476	-0.07(-0.86%)
Nov 07, 2016	7.752	7.819	7.664	7.792	37,324,504	+0.16(+2.12%)
Nov 04, 2016	7.611	7.738	7.604	7.631	36,784,268	-0.01(-0.09%)
Nov 03, 2016	7.664	7.712	7.584	7.638	57,437,152	-0.03(-0.44%)
Nov 02, 2016	7.745	7.779	7.644	7.671	53,829,676	-0.14(-1.81%)
Nov 01, 2016	7.927	7.967	7.738	7.812	52,921,336	-0.09(-1.11%)
Oct 31, 2016	7.907	7.947	7.866	7.900	47,402,708	+0.01(+0.17%)
Oct 28, 2016	7.900	7.974	7.823	7.886	55,196,840	-0.01(-0.17%)
Oct 27, 2016	7.947	7.960	7.806	7.900	71,924,184	-0.09(-1.18%)
Oct 26, 2016	7.940	8.028	7.913	7.994	53,810,688	+0.02(+0.25%)
Oct 25, 2016	8.109	8.142	7.913	7.974	63,131,532	-0.13(-1.58%)
Oct 24, 2016	8.015	8.108	8.015	8.102	50,745,296	+0.11(+1.41%)
Oct 21, 2016	7.929	8.002	7.876	7.989	36,658,440	+0.03(+0.42%)
Oct 20, 2016	7.989	7.995	7.909	7.956	27,254,020	-0.03(-0.33%)
Oct 19, 2016	7.902	8.009	7.896	7.982	39,225,608	+0.08(+1.01%)
Oct 18, 2016	7.922	7.929	7.783	7.902	60,045,032	+0.01(+0.08%)
Oct 17, 2016	7.916	7.976	7.896	7.896	29,900,622	-0.02(-0.25%)
Oct 14, 2016	7.949	7.976	7.902	7.916	38,782,144	+0.00(+0.00%)
Oct 13, 2016	7.916	7.916	7.771	7.916	60,039,488	-0.03(-0.42%)
Oct 12, 2016	7.976	7.982	7.936	7.949	31,022,042	-0.02(-0.25%)
Oct 11, 2016	8.089	8.089	7.916	7.969	60,257,276	-0.09(-1.07%)
Oct 10, 2016	8.208	8.228	8.042	8.055	37,538,544	-0.11(-1.38%)
Oct 07, 2016	8.235	8.255	8.108	8.168	33,241,486	-0.07(-0.81%)
Oct 06, 2016	8.261	8.311	8.195	8.235	38,933,800	-0.06(-0.72%)
Oct 05, 2016	8.122	8.328	8.122	8.295	83,545,592	+0.19(+2.30%)
Oct 04, 2016	8.049	8.142	8.035	8.108	36,030,028	+0.07(+0.83%)

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.