Ford Motor (NY: F )

11.10 +0.12 (+1.09%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.958 6.042 5.958 6.025 47,889,232 +0.04(+0.75%)
Dec 29, 2011 5.913 6.020 5.880 5.980 61,220,824 +0.09(+1.52%)
Dec 28, 2011 6.059 6.070 5.840 5.891 59,641,008 -0.16(-2.68%)
Dec 27, 2011 6.087 6.148 6.025 6.053 45,243,116 -0.08(-1.28%)
Dec 23, 2011 6.154 6.159 6.042 6.131 48,134,248 +0.16(+2.72%)
Dec 21, 2011 5.812 6.014 5.784 5.969 100,148,272 +0.18(+3.19%)
Dec 20, 2011 5.717 5.812 5.700 5.784 80,692,280 +0.17(+3.09%)
Dec 19, 2011 5.740 5.818 5.594 5.611 80,459,704 -0.13(-2.24%)
Dec 16, 2011 5.779 5.824 5.689 5.740 82,148,056 +0.00(+0.00%)
Dec 15, 2011 5.773 5.832 5.706 5.740 83,200,712 +0.06(+0.99%)
Dec 14, 2011 5.784 5.829 5.656 5.684 95,013,136 -0.18(-3.15%)
Dec 13, 2011 6.115 6.182 5.801 5.868 121,153,600 -0.21(-3.41%)
Dec 12, 2011 6.087 6.098 5.980 6.075 72,814,392 -0.10(-1.63%)
Dec 09, 2011 6.126 6.221 6.087 6.176 86,304,520 +0.16(+2.60%)
Dec 08, 2011 6.137 6.221 5.510 6.020 147,234,544 -0.18(-2.98%)
Dec 07, 2011 6.159 6.243 6.092 6.204 80,500,448 +0.02(+0.27%)
Dec 06, 2011 6.215 6.266 6.159 6.187 70,963,968 -0.03(-0.54%)
Dec 05, 2011 6.249 6.395 6.171 6.221 117,565,776 +0.12(+1.93%)
Dec 02, 2011 6.042 6.215 6.020 6.104 120,103,728 +0.17(+2.93%)
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.