Indicators

Ford Motor (NY: F )

12.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	3.793	3.839	3.782	3.827	45,447,872	+0.02(+0.45%)
Dec 28, 2007	3.895	3.907	3.799	3.810	42,258,220	-0.08(-2.05%)
Dec 27, 2007	3.907	3.947	3.867	3.890	43,450,940	-0.03(-0.73%)
Dec 26, 2007	3.816	3.935	3.799	3.918	49,369,720	+0.08(+2.07%)
Dec 24, 2007	3.839	3.861	3.816	3.839	21,282,236	-0.02(-0.59%)
Dec 21, 2007	3.867	3.895	3.821	3.861	67,833,208	+0.00(+0.00%)
Dec 20, 2007	3.844	3.890	3.799	3.861	51,703,552	+0.02(+0.44%)
Dec 19, 2007	3.867	3.890	3.799	3.844	53,028,776	-0.03(-0.73%)
Dec 18, 2007	3.895	3.918	3.816	3.873	77,184,568	+0.01(+0.15%)
Dec 17, 2007	3.912	3.941	3.839	3.867	57,404,432	-0.05(-1.31%)
Dec 14, 2007	3.935	3.958	3.901	3.918	69,120,928	-0.06(-1.43%)
Dec 13, 2007	3.981	4.009	3.924	3.975	91,985,192	-0.04(-0.99%)
Dec 12, 2007	4.038	4.072	3.947	4.015	90,303,080	+0.05(+1.29%)
Dec 11, 2007	4.060	4.163	3.947	3.964	90,740,280	-0.10(-2.38%)
Dec 10, 2007	4.038	4.248	4.003	4.060	81,051,504	+0.05(+1.13%)
Dec 07, 2007	4.009	4.089	3.992	4.015	57,519,596	+0.00(+0.00%)
Dec 06, 2007	4.003	4.026	3.964	4.015	76,172,520	+0.05(+1.15%)
Dec 05, 2007	4.055	4.092	3.964	3.969	106,394,608	+0.01(+0.14%)
Dec 04, 2007	4.094	4.117	3.941	3.964	97,449,968	-0.16(-3.86%)

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.