Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	5.740	5.824	5.628	5.768	28,636,636	-0.01(-0.19%)
Apr 29, 2003	5.695	5.824	5.672	5.779	29,867,272	+0.09(+1.57%)
Apr 28, 2003	5.583	5.695	5.572	5.689	21,949,122	+0.11(+2.01%)
Apr 25, 2003	5.616	5.818	5.465	5.577	39,382,340	-0.30(-5.14%)
Apr 24, 2003	6.003	6.020	5.768	5.880	29,772,086	-0.20(-3.31%)
Apr 23, 2003	5.835	6.148	5.801	6.081	51,789,248	+0.30(+5.23%)
Apr 22, 2003	5.331	5.829	5.331	5.779	42,345,080	+0.22(+4.03%)
Apr 21, 2003	5.420	5.555	5.325	5.555	32,661,430	+0.29(+5.42%)
Apr 17, 2003	5.168	5.320	5.163	5.269	29,979,960	+0.10(+1.95%)
Apr 16, 2003	5.040	5.376	5.040	5.168	64,439,216	+0.49(+10.54%)
Apr 15, 2003	4.412	4.704	4.412	4.676	18,403,296	-0.08(-1.65%)
Apr 14, 2003	4.558	4.760	4.547	4.754	23,057,606	+0.22(+4.81%)
Apr 11, 2003	4.468	4.580	4.463	4.536	16,379,201	+0.11(+2.53%)
Apr 10, 2003	4.468	4.502	4.396	4.424	10,165,120	-0.02(-0.50%)
Apr 09, 2003	4.508	4.508	4.362	4.446	17,154,086	+0.02(+0.51%)
Apr 08, 2003	4.508	4.547	4.412	4.424	15,910,770	-0.08(-1.86%)
Apr 07, 2003	4.664	4.692	4.480	4.508	22,569,352	+0.09(+2.03%)
Apr 04, 2003	4.480	4.485	4.384	4.418	10,782,313	+0.01(+0.13%)
Apr 03, 2003	4.440	4.457	4.351	4.412	18,800,828	+0.07(+1.68%)
Apr 02, 2003	4.340	4.474	4.267	4.340	30,041,750	+0.15(+3.61%)

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.