Indicators

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	7.011	7.165	6.994	7.068	108,722,136	+0.07(+1.06%)
Feb 28, 2012	7.045	7.051	6.965	6.994	53,896,756	-0.03(-0.41%)
Feb 27, 2012	6.914	7.056	6.845	7.022	67,697,304	+0.04(+0.57%)
Feb 24, 2012	7.096	7.114	6.959	6.982	54,998,824	-0.10(-1.37%)
Feb 23, 2012	7.005	7.102	6.942	7.079	64,296,844	+0.07(+0.98%)
Feb 22, 2012	7.131	7.142	6.976	7.011	75,843,256	-0.14(-2.00%)
Feb 21, 2012	7.273	7.285	7.114	7.153	67,262,504	-0.13(-1.73%)
Feb 17, 2012	7.330	7.350	7.256	7.279	53,910,568	+0.01(+0.08%)
Feb 16, 2012	7.068	7.290	7.068	7.273	86,082,848	+0.21(+2.91%)
Feb 15, 2012	7.119	7.176	7.039	7.068	66,795,064	-0.06(-0.80%)
Feb 14, 2012	7.114	7.182	7.045	7.125	69,410,304	-0.03(-0.48%)
Feb 13, 2012	7.273	7.273	7.142	7.159	60,343,780	+0.06(+0.80%)
Feb 10, 2012	7.148	7.228	7.062	7.102	91,972,768	-0.14(-1.97%)
Feb 09, 2012	7.359	7.365	7.233	7.245	91,511,352	-0.09(-1.17%)
Feb 08, 2012	7.370	7.399	7.308	7.330	61,850,604	-0.02(-0.31%)
Feb 07, 2012	7.382	7.405	7.325	7.353	68,991,568	-0.05(-0.62%)
Feb 06, 2012	7.336	7.422	7.256	7.399	81,181,312	+0.10(+1.33%)
Feb 03, 2012	7.119	7.330	7.074	7.302	138,115,264	+0.30(+4.32%)
Feb 02, 2012	7.079	7.096	6.965	6.999	84,655,544	-0.04(-0.57%)

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.