Indicators

Ford Motor (NY: F )

12.10 -0.05 (-0.45%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	8.695	8.695	8.468	8.559	95,015,608	-0.01(-0.13%)
Feb 25, 2011	8.496	8.593	8.445	8.570	137,761,728	+0.21(+2.52%)
Feb 24, 2011	8.283	8.524	8.246	8.360	211,351,920	-0.09(-1.08%)
Feb 23, 2011	8.539	8.553	8.240	8.451	280,964,256	-0.21(-2.43%)
Feb 22, 2011	8.735	8.826	8.576	8.661	171,053,104	-0.31(-3.42%)
Feb 18, 2011	9.070	9.093	8.928	8.968	120,936,968	-0.11(-1.25%)
Feb 17, 2011	9.104	9.116	9.002	9.082	94,430,072	-0.05(-0.50%)
Feb 16, 2011	9.190	9.201	9.099	9.127	105,125,888	-0.03(-0.31%)
Feb 15, 2011	9.116	9.190	9.070	9.156	90,611,448	+0.01(+0.06%)
Feb 14, 2011	9.315	9.321	9.110	9.150	122,320,168	-0.16(-1.77%)
Feb 11, 2011	9.130	9.389	9.093	9.315	166,591,920	+0.24(+2.70%)
Feb 10, 2011	9.093	9.161	9.042	9.070	114,699,904	-0.08(-0.87%)
Feb 09, 2011	9.173	9.269	9.110	9.150	108,728,440	-0.09(-0.92%)
Feb 08, 2011	9.195	9.247	9.110	9.235	104,844,056	+0.07(+0.81%)
Feb 07, 2011	9.008	9.304	8.985	9.161	207,617,760	+0.22(+2.48%)
Feb 04, 2011	9.048	9.070	8.894	8.940	139,268,464	-0.02(-0.25%)
Feb 03, 2011	8.746	8.974	8.587	8.962	269,026,560	+0.20(+2.34%)
Feb 02, 2011	9.048	9.087	8.706	8.758	328,610,560	-0.28(-3.08%)

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.