Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	10.90	10.90	10.65	10.77	9,148,600	-0.16(-1.46%)
Sep 29, 2003	11.00	11.06	10.68	10.93	6,098,900	-0.07(-0.64%)
Sep 26, 2003	11.09	11.13	10.92	11.00	8,550,300	-0.15(-1.35%)
Sep 25, 2003	11.26	11.30	11.02	11.15	6,701,000	-0.11(-0.98%)
Sep 24, 2003	11.52	11.52	11.29	11.26	6,256,200	-0.26(-2.26%)
Sep 23, 2003	11.47	11.57	11.44	11.52	6,046,700	+0.05(+0.44%)
Sep 22, 2003	11.54	11.58	11.41	11.47	7,478,300	-0.04(-0.35%)
Sep 19, 2003	11.73	11.63	11.49	11.51	6,289,900	-0.22(-1.88%)
Sep 18, 2003	11.55	11.73	11.51	11.73	10,493,500	+0.24(+2.09%)
Sep 17, 2003	11.57	11.67	11.49	11.49	3,964,100	-0.14(-1.20%)
Sep 16, 2003	11.37	11.60	11.41	11.63	13,051,200	+0.26(+2.29%)
Sep 15, 2003	11.52	11.60	11.36	11.37	8,374,600	-0.23(-1.98%)
Sep 12, 2003	11.44	11.65	11.28	11.60	7,753,500	+0.16(+1.40%)
Sep 11, 2003	11.21	11.55	11.21	11.44	5,013,300	+0.06(+0.53%)
Sep 10, 2003	11.63	11.63	11.31	11.38	7,993,500	-0.25(-2.15%)
Sep 09, 2003	11.66	11.75	11.57	11.63	7,128,600	-0.20(-1.69%)
Sep 08, 2003	11.71	11.87	11.70	11.83	6,075,100	+0.10(+0.85%)
Sep 05, 2003	11.81	11.87	11.61	11.73	9,193,300	-0.14(-1.18%)
Sep 04, 2003	11.82	12.01	11.74	11.87	9,950,100	-0.07(-0.59%)
Sep 03, 2003	12.45	12.53	11.64	11.94	22,793,500	-0.37(-3.01%)

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.