Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.35 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 7.654 7.944 7.598 7.842 130,262,096 +0.21(+2.76%)
Jun 29, 2011 7.626 7.683 7.575 7.632 95,154,176 +0.05(+0.68%)
Jun 28, 2011 7.706 7.706 7.535 7.580 94,967,296 -0.07(-0.97%)
Jun 27, 2011 7.592 7.706 7.441 7.654 87,893,240 +0.13(+1.66%)
Jun 24, 2011 7.689 7.734 7.472 7.529 145,492,272 -0.13(-1.71%)
Jun 23, 2011 7.461 7.677 7.427 7.660 104,317,656 +0.06(+0.82%)
Jun 22, 2011 7.615 7.677 7.580 7.598 74,665,432 +0.02(+0.30%)
Jun 21, 2011 7.438 7.694 7.416 7.575 127,458,424 +0.22(+2.94%)
Jun 20, 2011 7.370 7.398 7.336 7.359 90,340,016 +0.10(+1.33%)
Jun 17, 2011 7.359 7.364 7.211 7.262 142,553,872 -0.03(-0.47%)
Jun 16, 2011 7.421 7.495 7.211 7.296 161,441,888 -0.18(-2.43%)
Jun 15, 2011 7.563 7.598 7.421 7.478 155,955,536 -0.16(-2.08%)
Jun 14, 2011 7.558 7.711 7.535 7.637 107,871,000 +0.16(+2.21%)
Jun 13, 2011 7.472 7.541 7.268 7.472 194,709,424 -0.12(-1.57%)
Jun 10, 2011 7.779 7.814 7.580 7.592 170,015,888 -0.26(-3.26%)
Jun 09, 2011 7.814 7.888 7.723 7.848 97,321,400 +0.06(+0.73%)
Jun 08, 2011 7.939 7.967 7.762 7.791 135,595,600 -0.14(-1.79%)
Jun 07, 2011 8.058 8.070 7.927 7.933 128,568,856 +0.02(+0.29%)
Jun 06, 2011 7.956 8.030 7.882 7.910 95,181,096 -0.06(-0.71%)
Jun 03, 2011 7.893 8.087 7.853 7.967 100,753,048 -0.37(-4.43%)
May 24, 2011 8.439 8.445 8.280 8.337 85,929,488 -0.08(-0.95%)
May 23, 2011 8.362 8.490 8.331 8.416 87,071,592 -0.11(-1.33%)
May 20, 2011 8.559 8.592 8.510 8.530 69,085,944 -0.07(-0.79%)
May 19, 2011 8.587 8.627 8.536 8.598 67,879,712 +0.00(+0.00%)
May 18, 2011 8.536 8.621 8.456 8.598 72,505,856 +0.09(+1.00%)
May 17, 2011 8.564 8.633 8.428 8.513 114,826,344 -0.09(-1.06%)
May 16, 2011 8.650 8.712 8.587 8.604 91,063,104 +0.03(+0.33%)
May 13, 2011 8.652 8.701 8.547 8.576 76,302,840 -0.10(-1.18%)
May 12, 2011 8.610 8.723 8.598 8.678 85,698,560 +0.06(+0.73%)
May 11, 2011 8.593 8.729 8.564 8.615 96,911,920 +0.00(+0.00%)
May 10, 2011 8.604 8.644 8.576 8.615 64,545,344 +0.04(+0.46%)
May 09, 2011 8.598 8.644 8.542 8.576 58,714,256 -0.02(-0.20%)
May 06, 2011 8.678 8.741 8.576 8.593 102,842,336 +0.02(+0.20%)
May 05, 2011 8.513 8.701 8.462 8.576 110,042,024 -0.04(-0.46%)
May 04, 2011 8.769 8.786 8.513 8.615 126,123,632 -0.13(-1.50%)
May 03, 2011 8.769 8.849 8.678 8.746 120,690,360 -0.04(-0.45%)
May 02, 2011 8.783 8.797 8.763 8.786 74,165,984 -0.01(-0.13%)
Apr 29, 2011 8.809 8.917 8.758 8.797 70,603,848 -0.02(-0.19%)
Apr 28, 2011 8.797 8.928 8.769 8.814 84,612,704 -0.05(-0.51%)
Apr 27, 2011 9.014 9.025 8.769 8.860 148,395,568 -0.05(-0.51%)
Apr 26, 2011 9.122 9.201 8.905 8.905 293,224,384 +0.07(+0.77%)
Apr 25, 2011 8.832 8.866 8.729 8.837 96,153,656 +0.06(+0.71%)
Apr 21, 2011 8.661 8.786 8.587 8.775 93,548,472 +0.19(+2.25%)
Apr 20, 2011 8.502 8.644 8.439 8.581 124,806,072 +0.24(+2.93%)
Apr 19, 2011 8.331 8.411 8.269 8.337 58,992,960 +0.02(+0.27%)
Apr 18, 2011 8.251 8.382 8.237 8.314 87,628,536 -0.05(-0.61%)
Apr 15, 2011 8.451 8.476 8.308 8.365 83,529,808 -0.06(-0.68%)
Apr 14, 2011 8.382 8.445 8.308 8.422 109,781,864 -0.10(-1.13%)
Apr 13, 2011 8.553 8.559 8.416 8.519 102,906,856 +0.04(+0.47%)
Apr 12, 2011 8.297 8.530 8.246 8.479 145,434,544 +0.03(+0.34%)
Apr 11, 2011 8.684 8.758 8.382 8.451 150,356,720 -0.27(-3.07%)
Apr 08, 2011 8.900 8.917 8.621 8.718 90,029,800 -0.11(-1.29%)
Apr 07, 2011 8.923 8.996 8.786 8.832 90,225,440 -0.11(-1.27%)
Apr 06, 2011 9.048 9.087 8.877 8.945 109,498,072 -0.03(-0.38%)
Apr 05, 2011 8.900 8.991 8.843 8.979 127,352,504 +0.14(+1.56%)
Apr 04, 2011 8.752 8.951 8.752 8.842 174,182,224 +0.22(+2.56%)
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.