Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	9.208	9.226	9.137	9.208	45,494,448	+0.09(+0.97%)
Mar 28, 2014	9.043	9.196	9.037	9.120	62,032,096	+0.12(+1.31%)
Mar 27, 2014	9.001	9.078	8.954	9.001	47,602,160	+0.00(+0.00%)
Mar 26, 2014	9.078	9.114	8.990	9.001	41,214,444	-0.05(-0.52%)
Mar 25, 2014	9.102	9.125	9.025	9.049	41,328,784	-0.04(-0.39%)
Mar 24, 2014	9.137	9.173	9.031	9.084	45,565,260	-0.05(-0.52%)
Mar 21, 2014	9.285	9.291	9.120	9.131	53,812,440	-0.05(-0.51%)
Mar 20, 2014	9.120	9.179	9.072	9.179	35,695,016	+0.04(+0.45%)
Mar 19, 2014	9.155	9.179	9.060	9.137	41,222,864	-0.01(-0.06%)
Mar 18, 2014	9.025	9.190	9.019	9.143	47,763,920	+0.12(+1.37%)
Mar 17, 2014	8.960	9.049	8.948	9.019	45,284,448	+0.12(+1.33%)
Mar 14, 2014	8.960	9.001	8.889	8.901	45,646,440	-0.06(-0.66%)
Mar 13, 2014	9.125	9.125	8.913	8.960	58,078,276	-0.13(-1.43%)
Mar 12, 2014	8.996	9.102	8.942	9.090	52,645,368	+0.06(+0.65%)
Mar 11, 2014	9.143	9.161	8.954	9.031	58,598,036	-0.12(-1.35%)
Mar 10, 2014	9.149	9.232	9.120	9.155	51,639,716	-0.06(-0.70%)
Mar 07, 2014	9.279	9.326	9.173	9.220	40,196,220	-0.03(-0.32%)
Mar 06, 2014	9.279	9.344	9.243	9.249	45,049,348	+0.02(+0.26%)
Mar 05, 2014	9.078	9.249	9.066	9.226	55,657,740	+0.15(+1.69%)
Mar 04, 2014	9.049	9.084	9.010	9.072	56,020,568	+0.10(+1.12%)

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.