Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.56	15.65	15.44	15.47	45,071,328	-0.18(-1.15%)
Jun 27, 2013	15.43	15.70	15.39	15.65	35,807,184	+0.36(+2.35%)
Jun 26, 2013	15.16	15.31	15.10	15.29	39,596,380	+0.32(+2.14%)
Jun 25, 2013	14.85	15.00	14.84	14.97	34,018,912	+0.30(+2.04%)
Jun 24, 2013	14.67	14.83	14.30	14.67	58,597,080	-0.33(-2.20%)
Jun 21, 2013	15.02	15.05	14.59	15.00	48,246,900	+0.18(+1.21%)
Jun 20, 2013	15.19	15.28	14.75	14.82	57,284,676	-0.50(-3.26%)
Jun 19, 2013	15.60	15.62	15.31	15.32	35,985,000	-0.33(-2.11%)
Jun 18, 2013	15.54	15.71	15.44	15.65	25,950,182	+0.10(+0.64%)
Jun 17, 2013	15.53	15.72	15.44	15.55	31,355,250	+0.18(+1.17%)
Jun 14, 2013	15.52	15.57	15.35	15.37	27,188,940	-0.21(-1.35%)
Jun 13, 2013	15.31	15.60	15.18	15.58	34,304,864	+0.21(+1.37%)
Jun 12, 2013	15.63	15.71	15.31	15.37	36,206,320	-0.14(-0.90%)
Jun 11, 2013	15.52	15.68	15.40	15.51	35,355,580	-0.20(-1.27%)
Jun 10, 2013	15.86	15.90	15.60	15.71	29,575,360	-0.02(-0.13%)
Jun 07, 2013	15.58	15.76	15.46	15.73	37,107,776	+0.29(+1.88%)
Jun 06, 2013	15.25	15.48	15.06	15.44	54,790,760	+0.19(+1.25%)
Jun 05, 2013	15.70	15.71	15.18	15.25	64,788,232	-0.53(-3.36%)
Jun 04, 2013	15.98	16.09	15.63	15.78	50,250,104	-0.11(-0.69%)

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.