Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2010 9.468 9.571 9.446 9.548 39,435,392 +0.06(+0.60%)
Dec 30, 2010 9.508 9.582 9.468 9.491 42,270,688 -0.03(-0.30%)
Dec 29, 2010 9.480 9.554 9.468 9.520 44,922,344 +0.01(+0.06%)
Dec 28, 2010 9.571 9.582 9.468 9.514 49,915,260 -0.08(-0.83%)
Dec 27, 2010 9.508 9.594 9.440 9.594 48,716,488 +0.05(+0.54%)
Dec 23, 2010 9.611 9.628 9.525 9.542 45,310,788 -0.12(-1.24%)
Dec 22, 2010 9.667 9.685 9.582 9.662 55,546,332 +0.00(+0.00%)
Dec 21, 2010 9.605 9.667 9.574 9.662 62,454,244 +0.07(+0.77%)
Dec 20, 2010 9.582 9.611 9.457 9.588 73,609,496 +0.03(+0.36%)
Dec 17, 2010 9.531 9.582 9.486 9.554 91,349,088 +0.02(+0.18%)
Dec 16, 2010 9.395 9.537 9.349 9.537 87,097,440 +0.13(+1.33%)
Dec 15, 2010 9.309 9.474 9.298 9.412 78,860,968 +0.07(+0.79%)
Dec 14, 2010 9.383 9.429 9.321 9.338 75,483,200 -0.03(-0.30%)
Dec 13, 2010 9.468 9.508 9.366 9.366 94,780,976 -0.15(-1.55%)
Dec 10, 2010 9.486 9.537 9.468 9.514 67,166,520 -0.02(-0.18%)
Dec 09, 2010 9.565 9.582 9.474 9.531 83,016,080 +0.04(+0.42%)
Dec 08, 2010 9.474 9.514 9.298 9.491 187,516,992 +0.07(+0.78%)
Dec 07, 2010 9.616 9.622 9.412 9.417 112,566,592 -0.05(-0.54%)
Dec 06, 2010 9.474 9.542 9.395 9.468 100,584,696 -0.09(-0.89%)
Dec 03, 2010 9.457 9.571 9.440 9.554 118,519,880 +0.01(+0.12%)
Dec 02, 2010 9.508 9.588 9.457 9.542 144,900,960 +0.18(+1.94%)
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.