Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	15.01	15.15	14.49	14.79	115,038,912	-0.32(-2.12%)
Sep 29, 2014	16.15	16.40	14.83	15.11	82,887,088	-1.22(-7.47%)
Sep 26, 2014	16.23	16.33	16.18	16.33	20,432,094	+0.13(+0.80%)
Sep 25, 2014	16.40	16.40	16.17	16.20	19,054,456	-0.21(-1.28%)
Sep 24, 2014	16.24	16.45	16.24	16.41	22,009,746	+0.24(+1.48%)
Sep 23, 2014	16.31	16.35	16.14	16.17	28,278,440	-0.19(-1.16%)
Sep 22, 2014	16.58	16.61	16.34	16.36	23,800,110	-0.29(-1.74%)
Sep 19, 2014	16.68	16.75	16.58	16.65	35,008,504	+0.07(+0.42%)
Sep 18, 2014	16.54	16.65	16.50	16.58	19,448,118	+0.05(+0.30%)
Sep 17, 2014	16.59	16.70	16.52	16.53	25,360,980	+0.01(+0.06%)
Sep 16, 2014	16.38	16.53	16.16	16.52	23,771,932	+0.05(+0.30%)
Sep 15, 2014	16.56	16.62	16.42	16.47	23,684,390	-0.12(-0.72%)
Sep 12, 2014	16.64	16.68	16.50	16.59	16,512,713	-0.07(-0.42%)
Sep 11, 2014	16.59	16.67	16.51	16.66	14,667,161	+0.03(+0.18%)
Sep 10, 2014	16.65	16.72	16.61	16.63	16,642,790	+0.00(+0.00%)
Sep 09, 2014	16.79	16.82	16.59	16.63	26,654,660	-0.17(-1.01%)
Sep 08, 2014	16.74	16.87	16.71	16.80	47,565,056	-0.34(-1.98%)
Sep 05, 2014	17.30	17.30	16.94	17.14	29,801,662	-0.13(-0.75%)
Sep 04, 2014	17.46	17.63	17.19	17.27	20,731,946	-0.20(-1.14%)
Sep 03, 2014	17.71	17.87	17.44	17.47	25,722,888	-0.13(-0.74%)

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.