Ford Motor (NY: F )

11.11 +0.13 (+1.22%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.627 7.811 7.447 7.699 18,846,190 +0.05(+0.66%)
Feb 26, 2004 7.599 7.660 7.475 7.649 15,874,696 +0.00(+0.00%)
Feb 25, 2004 7.610 7.671 7.520 7.649 22,969,742 +0.04(+0.51%)
Feb 24, 2004 7.800 7.800 7.498 7.610 23,413,528 -0.22(-2.79%)
Feb 23, 2004 7.935 7.935 7.800 7.828 14,448,507 -0.11(-1.34%)
Feb 20, 2004 8.097 8.108 7.834 7.935 15,969,168 -0.16(-1.94%)
Feb 19, 2004 8.091 8.198 8.086 8.091 13,244,301 +0.03(+0.42%)
Feb 18, 2004 8.136 8.170 8.058 8.058 10,385,674 -0.11(-1.30%)
Feb 17, 2004 8.063 8.231 8.047 8.164 9,908,313 +0.12(+1.53%)
Feb 13, 2004 8.114 8.198 8.007 8.041 9,324,515 -0.11(-1.31%)
Feb 12, 2004 8.226 8.271 8.119 8.147 17,066,936 -0.05(-0.61%)
Feb 11, 2004 8.097 8.243 7.979 8.198 19,981,104 +0.14(+1.74%)
Feb 10, 2004 7.895 8.097 7.890 8.058 17,864,858 +0.13(+1.62%)
Feb 09, 2004 7.901 8.007 7.856 7.929 11,081,981 -0.07(-0.84%)
Feb 06, 2004 7.951 8.002 7.834 7.996 27,089,722 +0.07(+0.92%)
Feb 05, 2004 7.839 7.946 7.727 7.923 21,239,242 +0.15(+1.87%)
Feb 04, 2004 7.593 7.851 7.509 7.778 44,066,652 +0.10(+1.24%)
Feb 03, 2004 7.778 7.800 7.627 7.683 41,831,468 -0.13(-1.65%)
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.