Indicators

Ford Motor (NY: F )

12.10 -0.05 (-0.45%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	10.16	10.17	10.06	10.13	32,793,568	-0.02(-0.24%)
Feb 26, 2015	10.17	10.25	10.15	10.16	33,505,276	-0.08(-0.79%)
Feb 25, 2015	10.13	10.31	10.13	10.24	37,603,860	+0.09(+0.92%)
Feb 24, 2015	10.15	10.18	10.10	10.15	28,495,982	-0.01(-0.12%)
Feb 23, 2015	10.13	10.20	10.10	10.16	30,603,176	-0.01(-0.12%)
Feb 20, 2015	10.16	10.21	10.08	10.17	34,707,080	-0.02(-0.18%)
Feb 19, 2015	10.04	10.22	10.03	10.19	40,057,724	+0.14(+1.36%)
Feb 18, 2015	10.02	10.13	9.960	10.05	36,782,116	+0.06(+0.62%)
Feb 17, 2015	10.05	10.11	9.922	9.991	71,526,952	-0.12(-1.17%)
Feb 13, 2015	10.13	10.11	10.11	10.11	32,177,006	-0.04(-0.37%)
Feb 12, 2015	10.13	10.20	10.11	10.15	38,235,416	+0.07(+0.68%)
Feb 11, 2015	9.972	10.11	9.929	10.08	55,283,008	+0.10(+0.99%)
Feb 10, 2015	9.953	10.01	9.867	9.978	45,022,468	+0.11(+1.07%)
Feb 09, 2015	9.774	9.941	9.749	9.873	32,708,174	+0.04(+0.38%)
Feb 06, 2015	9.823	9.922	9.780	9.836	45,452,936	+0.01(+0.06%)
Feb 05, 2015	9.929	9.935	9.767	9.829	41,456,116	-0.01(-0.13%)
Feb 04, 2015	9.724	9.935	9.705	9.842	66,399,384	+0.14(+1.41%)
Feb 03, 2015	9.594	9.792	9.575	9.705	77,936,392	+0.24(+2.49%)

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.