Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.03	16.18	15.92	16.15	26,470,992	+0.03(+0.19%)
Apr 29, 2014	16.00	16.15	15.91	16.12	27,014,992	+0.15(+0.94%)
Apr 28, 2014	15.94	16.05	15.75	15.97	32,782,160	+0.19(+1.20%)
Apr 25, 2014	15.81	15.90	15.71	15.78	53,874,192	-0.54(-3.31%)
Apr 24, 2014	16.41	16.44	16.20	16.32	27,322,716	+0.09(+0.55%)
Apr 23, 2014	16.08	16.32	16.08	16.23	19,698,796	+0.13(+0.81%)
Apr 22, 2014	15.96	16.18	15.93	16.10	18,761,362	+0.12(+0.75%)
Apr 21, 2014	16.01	16.08	15.90	15.98	24,833,436	-0.02(-0.12%)
Apr 17, 2014	15.99	16.00	16.00	16.00	17,657,900	-0.07(-0.44%)
Apr 16, 2014	15.94	16.07	15.90	16.07	21,805,966	+0.23(+1.45%)
Apr 15, 2014	15.77	15.88	15.66	15.84	28,561,664	+0.14(+0.89%)
Apr 14, 2014	15.73	15.77	15.53	15.70	20,216,740	+0.07(+0.45%)
Apr 11, 2014	15.80	15.92	15.60	15.63	39,337,244	+0.00(+0.00%)
Apr 10, 2014	15.90	15.91	15.59	15.63	30,734,156	-0.21(-1.33%)
Apr 09, 2014	16.00	16.09	15.75	15.84	36,506,776	-0.26(-1.61%)
Apr 08, 2014	15.99	16.16	15.92	16.10	26,673,288	+0.16(+1.00%)
Apr 07, 2014	16.08	16.17	15.86	15.94	28,047,340	-0.19(-1.18%)
Apr 04, 2014	16.49	16.49	16.11	16.13	30,524,896	-0.26(-1.59%)
Apr 03, 2014	16.46	16.49	16.34	16.39	26,067,898	-0.07(-0.43%)
Apr 02, 2014	16.25	16.49	16.15	16.46	39,753,468	+0.14(+0.86%)

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.