Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	5.656	5.891	5.622	5.644	341,999	+0.15(+2.65%)
Jun 29, 2010	5.499	5.680	5.460	5.499	111,126	-0.52(-8.65%)
Jun 25, 2010	6.020	6.031	5.835	6.020	264,607,968	-0.02(-0.28%)
Jun 24, 2010	6.154	6.176	5.958	6.036	66,519	-0.14(-2.27%)
Jun 23, 2010	6.288	6.316	6.159	6.176	148,389,856	-0.10(-1.65%)
Jun 22, 2010	6.462	6.495	6.260	6.280	97,072	-0.18(-2.73%)
Jun 21, 2010	6.540	6.607	6.439	6.456	121,079,432	+0.04(+0.61%)
Jun 18, 2010	6.417	6.507	6.383	6.417	98,968,168	-0.01(-0.17%)
Jun 17, 2010	6.501	6.546	6.344	6.428	123,927,872	-0.08(-1.29%)
Jun 16, 2010	6.523	6.591	6.439	6.512	110,483,568	-0.04(-0.60%)
Jun 15, 2010	6.467	6.585	6.451	6.551	38,396	+0.13(+2.09%)
Jun 14, 2010	6.428	6.563	6.383	6.417	103,760,584	+0.03(+0.53%)
Jun 11, 2010	6.288	6.423	6.277	6.383	89,794,112	+0.01(+0.09%)
Jun 10, 2010	6.277	6.383	6.215	6.378	27,011	+0.19(+3.08%)
Jun 09, 2010	6.361	6.383	6.159	6.187	133,752,136	-0.10(-1.52%)
Jun 08, 2010	6.238	6.367	6.098	6.283	84,301	+0.07(+1.17%)
Jun 07, 2010	6.411	6.439	6.193	6.210	135,973,504	-0.23(-3.57%)
Jun 04, 2010	6.439	6.652	6.378	6.439	149,085,104	-0.26(-3.85%)
Jun 03, 2010	6.725	6.803	6.613	6.697	81,454	+0.06(+0.93%)
Jun 02, 2010	6.635	6.647	6.411	6.635	155,786,176	+0.25(+3.86%)

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.