Indicators

Ford Motor (NY: F )

12.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	9.190	9.238	9.130	9.226	59,541,824	+0.00(+0.00%)
Feb 27, 2014	9.124	9.250	9.088	9.226	42,914,168	+0.08(+0.85%)
Feb 26, 2014	9.076	9.265	9.034	9.148	57,853,800	+0.07(+0.73%)
Feb 25, 2014	9.118	9.166	9.058	9.082	44,032,360	-0.02(-0.20%)
Feb 24, 2014	9.084	9.208	9.064	9.100	50,730,124	+0.01(+0.13%)
Feb 21, 2014	9.154	9.178	9.058	9.088	50,195,444	-0.07(-0.72%)
Feb 20, 2014	9.154	9.172	9.082	9.154	34,410,468	+0.01(+0.13%)
Feb 19, 2014	9.178	9.286	9.118	9.142	43,800,820	-0.08(-0.91%)
Feb 18, 2014	9.220	9.262	9.160	9.226	53,650,920	+0.09(+0.98%)
Feb 14, 2014	9.064	9.136	9.136	9.136	57,189,056	+0.10(+1.06%)
Feb 13, 2014	8.932	9.046	8.920	9.040	45,043,908	+0.05(+0.53%)
Feb 12, 2014	9.046	9.064	8.986	8.992	50,907,072	+0.02(+0.27%)
Feb 11, 2014	8.938	8.998	8.884	8.968	72,529,896	+0.07(+0.81%)
Feb 10, 2014	9.022	9.028	8.860	8.896	60,399,088	-0.08(-0.87%)
Feb 07, 2014	8.956	9.070	8.956	8.974	64,475,248	+0.07(+0.81%)
Feb 06, 2014	8.734	8.902	8.710	8.902	79,275,664	+0.07(+0.81%)
Feb 05, 2014	8.950	8.950	8.692	8.830	75,842,960	-0.08(-0.94%)
Feb 04, 2014	8.734	8.950	8.662	8.914	92,373,576	+0.19(+2.20%)

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.