• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ford Motor (NY: F )

    10.71 -0.21 (-1.97%)
    Streaming Delayed Price Updated: 11:03 AM EDT, Sep 20, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 31, 2004 7.867 7.923 7.778 7.901 12,360,300 +0.08(+1.07%)
    Aug 30, 2004 7.884 7.890 7.795 7.817 6,899,137 -0.09(-1.13%)
    Aug 27, 2004 7.851 7.940 7.828 7.907 11,311,821 +0.08(+1.07%)
    Aug 26, 2004 7.823 7.884 7.767 7.823 5,977,990 +0.01(+0.07%)
    Aug 25, 2004 7.767 7.884 7.727 7.817 10,164,406 +0.03(+0.36%)
    Aug 24, 2004 7.862 7.901 7.722 7.789 9,673,294 -0.07(-0.93%)
    Aug 23, 2004 7.873 7.946 7.856 7.862 7,771,530 -0.04(-0.50%)
    Aug 20, 2004 7.839 7.929 7.621 7.901 22,133,780 +0.06(+0.79%)
    Aug 19, 2004 7.929 7.991 7.778 7.839 13,877,389 -0.17(-2.10%)
    Aug 18, 2004 7.867 8.024 7.795 8.007 7,942,794 +0.08(+1.06%)
    Aug 17, 2004 7.890 8.007 7.884 7.923 10,591,941 +0.05(+0.64%)
    Aug 16, 2004 7.727 7.895 7.688 7.873 12,935,883 +0.15(+1.88%)
    Aug 13, 2004 7.817 7.834 7.671 7.727 10,703,914 -0.03(-0.43%)
    Aug 12, 2004 7.912 7.918 7.711 7.761 15,169,816 -0.21(-2.60%)
    Aug 11, 2004 7.979 8.024 7.851 7.968 14,791,214 -0.05(-0.63%)
    Aug 10, 2004 7.884 8.063 7.862 8.019 12,174,213 +0.13(+1.70%)
    Aug 09, 2004 7.873 7.963 7.789 7.884 12,044,917 +0.01(+0.07%)
    Aug 06, 2004 7.839 7.974 7.783 7.879 16,352,949 -0.07(-0.92%)
    Aug 05, 2004 8.226 8.226 7.951 7.951 19,156,750 -0.27(-3.34%)
    Aug 04, 2004 8.203 8.293 8.086 8.226 12,959,099 -0.01(-0.14%)
    Aug 03, 2004 8.399 8.416 8.203 8.237 15,383,584 -0.19(-2.26%)
    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.