Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	5.516	5.594	5.499	5.521	14,118,123	+0.00(+0.00%)
Sep 29, 2005	5.600	5.622	5.493	5.521	17,190,340	-0.05(-0.90%)
Sep 28, 2005	5.549	5.605	5.521	5.572	14,156,876	+0.06(+1.02%)
Sep 27, 2005	5.577	5.583	5.510	5.516	14,560,302	-0.06(-1.10%)
Sep 26, 2005	5.488	5.583	5.488	5.577	22,731,330	+0.10(+1.74%)
Sep 23, 2005	5.482	5.510	5.443	5.482	15,640,033	+0.04(+0.72%)
Sep 22, 2005	5.409	5.510	5.398	5.443	19,021,382	+0.03(+0.62%)
Sep 21, 2005	5.443	5.499	5.348	5.409	27,888,896	-0.06(-1.02%)
Sep 20, 2005	5.437	5.527	5.437	5.465	20,745,452	+0.03(+0.51%)
Sep 19, 2005	5.532	5.555	5.426	5.437	17,281,776	-0.12(-2.22%)
Sep 16, 2005	5.544	5.566	5.465	5.560	23,175,652	+0.04(+0.71%)
Sep 15, 2005	5.577	5.594	5.454	5.521	14,535,300	-0.06(-1.00%)
Sep 14, 2005	5.572	5.622	5.538	5.577	21,890,190	+0.08(+1.43%)
Sep 13, 2005	5.650	5.650	5.476	5.499	19,940,208	-0.06(-1.01%)
Sep 12, 2005	5.549	5.622	5.521	5.555	12,724,973	+0.01(+0.20%)
Sep 09, 2005	5.555	5.594	5.521	5.544	12,256,006	-0.01(-0.20%)
Sep 08, 2005	5.712	5.712	5.527	5.555	18,277,750	-0.12(-2.07%)
Sep 07, 2005	5.538	5.695	5.532	5.672	32,059,060	+0.10(+1.71%)
Sep 06, 2005	5.521	5.611	5.488	5.577	27,218,662	+0.06(+1.01%)
Sep 02, 2005	5.482	5.538	5.432	5.521	17,415,180	+0.07(+1.34%)

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.