Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.580	5.750	5.410	5.750	99,306,464	+0.19(+3.42%)
May 28, 2009	5.410	5.560	5.250	5.560	63,217,168	+0.22(+4.12%)
May 27, 2009	5.480	5.530	5.250	5.340	55,302,600	-0.06(-1.11%)
May 26, 2009	5.160	5.410	5.100	5.400	66,346,360	+0.14(+2.66%)
May 22, 2009	5.370	5.370	5.100	5.260	50,026,688	-0.07(-1.31%)
May 21, 2009	5.250	5.390	5.060	5.330	78,406,392	-0.21(-3.70%)
May 20, 2009	5.660	5.750	5.330	5.535	95,471,568	-0.09(-1.69%)
May 19, 2009	5.490	5.690	5.330	5.630	92,750,624	+0.13(+2.36%)
May 18, 2009	5.690	5.700	5.290	5.500	121,457,680	+0.01(+0.18%)
May 15, 2009	5.220	5.500	5.220	5.490	128,734,368	+0.33(+6.40%)
May 14, 2009	5.160	5.360	4.990	5.160	207,099,888	+0.20(+4.03%)
May 13, 2009	4.770	4.970	4.710	4.960	540,947,904	-0.54(-9.82%)
May 12, 2009	5.740	5.770	5.010	5.500	213,750,000	-0.58(-9.54%)
May 11, 2009	6.090	6.260	5.880	6.080	64,540,008	-0.16(-2.56%)
May 08, 2009	6.190	6.300	6.030	6.240	63,884,408	+0.18(+2.97%)
May 07, 2009	6.510	6.540	5.650	6.060	94,884,816	-0.20(-3.19%)
May 06, 2009	5.910	6.290	5.900	6.260	95,431,720	+0.41(+7.01%)
May 05, 2009	5.820	5.910	5.600	5.850	70,337,488	-0.03(-0.43%)
May 04, 2009	5.900	5.940	5.750	5.875	58,099,040	+0.18(+3.25%)
May 01, 2009	5.990	6.000	5.560	5.690	102,853,312	-0.29(-4.85%)
Apr 30, 2009	5.580	5.990	5.570	5.980	186,837,920	+0.58(+10.74%)
Apr 29, 2009	5.320	5.450	5.280	5.400	70,684,688	+0.23(+4.45%)
Apr 28, 2009	5.080	5.400	5.010	5.170	73,093,552	+0.06(+1.17%)
Apr 27, 2009	5.070	5.420	5.020	5.110	111,379,040	+0.11(+2.20%)
Apr 24, 2009	5.330	5.450	4.960	5.000	287,775,040	+0.51(+11.36%)
Apr 23, 2009	4.430	4.510	4.310	4.490	115,620,448	+0.21(+4.91%)
Apr 22, 2009	4.100	4.420	4.050	4.280	145,262,032	+0.50(+13.23%)
Apr 21, 2009	3.530	3.840	3.270	3.780	93,827,264	+0.09(+2.44%)
Apr 20, 2009	3.910	3.910	3.610	3.690	57,775,708	-0.31(-7.75%)
Apr 17, 2009	4.190	4.210	3.970	4.000	55,084,224	-0.16(-3.85%)
Apr 16, 2009	4.120	4.200	3.950	4.160	59,360,808	+0.12(+2.97%)
Apr 15, 2009	4.230	4.250	3.750	4.040	88,275,360	-0.22(-5.16%)
Apr 14, 2009	4.280	4.330	4.150	4.260	64,205,088	-0.01(-0.23%)
Apr 13, 2009	4.250	4.320	4.030	4.270	73,935,960	+0.03(+0.71%)
Apr 09, 2009	4.220	4.410	4.030	4.240	131,505,416	+0.29(+7.34%)
Apr 08, 2009	3.670	4.050	3.530	3.950	260,903,952	+0.46(+13.18%)
Apr 07, 2009	3.700	3.740	3.360	3.490	112,549,592	-0.28(-7.43%)
Apr 06, 2009	3.270	4.000	3.250	3.770	231,283,984	+0.52(+16.00%)
Apr 03, 2009	2.930	3.250	2.910	3.250	111,824,536	+0.34(+11.68%)
Apr 02, 2009	2.890	2.950	2.830	2.910	68,113,664	+0.17(+6.20%)
Apr 01, 2009	2.560	2.800	2.400	2.740	68,243,360	+0.11(+4.18%)
Mar 31, 2009	2.840	2.870	2.630	2.630	45,821,184	-0.13(-4.71%)
Mar 30, 2009	2.730	2.880	2.380	2.760	63,906,232	-0.18(-6.12%)
Mar 26, 2009	2.900	2.940	2.810	2.940	38,757,288	+0.17(+6.14%)
Mar 25, 2009	2.900	2.990	2.760	2.770	51,384,440	-0.09(-3.15%)
Mar 24, 2009	2.830	2.950	2.760	2.860	40,513,620	-0.04(-1.38%)
Mar 23, 2009	2.800	2.900	2.800	2.900	45,280,676	+0.15(+5.45%)
Mar 20, 2009	2.700	2.750	2.520	2.750	57,246,608	+0.17(+6.59%)
Mar 19, 2009	2.770	2.780	2.280	2.580	61,242,452	+0.11(+4.60%)
Mar 18, 2009	2.280	2.650	2.280	2.466	92,775,424	+0.19(+8.18%)
Mar 17, 2009	2.170	2.300	2.110	2.280	43,185,376	+0.18(+8.57%)
Mar 16, 2009	2.280	2.300	2.090	2.100	44,195,988	-0.09(-4.11%)
Mar 13, 2009	2.190	2.250	2.120	2.190	0	+0.09(+4.29%)
Mar 12, 2009	1.980	2.100	1.980	2.100	46,662,496	+0.14(+7.14%)
Mar 11, 2009	1.910	2.000	1.870	1.960	43,508,964	+0.11(+5.95%)
Mar 10, 2009	1.850	1.890	1.810	1.850	31,146,504	+0.11(+6.32%)
Mar 09, 2009	1.780	1.850	1.700	1.740	32,247,020	+0.04(+2.35%)
Mar 06, 2009	1.830	1.910	1.650	1.700	0	-0.11(-6.08%)
Mar 05, 2009	1.750	2.000	1.730	1.810	47,479,164	-0.06(-3.21%)
Mar 04, 2009	1.900	1.900	1.830	1.870	22,332,928	+0.00(+0.00%)

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.