Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	8.097	8.111	8.055	8.083	38,475,548	-0.03(-0.34%)
Mar 30, 2017	8.104	8.152	8.062	8.111	40,331,204	+0.00(+0.00%)
Mar 29, 2017	8.145	8.166	8.083	8.111	51,547,672	+0.02(+0.26%)
Mar 28, 2017	7.993	8.194	7.972	8.090	83,036,896	+0.13(+1.66%)
Mar 27, 2017	7.993	8.020	7.923	7.958	83,086,272	-0.11(-1.38%)
Mar 24, 2017	8.097	8.170	8.020	8.069	63,036,116	-0.03(-0.43%)
Mar 23, 2017	8.034	8.159	7.986	8.104	102,541,904	-0.07(-0.85%)
Mar 22, 2017		8.215	8.069	8.173	102,396,616	+0.03(+0.43%)
Mar 21, 2017	8.541	8.555	8.125	8.138	146,239,440	-0.39(-4.56%)
Mar 20, 2017	8.666	8.673	8.506	8.527	65,260,044	-0.14(-1.60%)
Mar 17, 2017	8.847	8.847	8.649	8.666	79,102,696	-0.15(-1.73%)
Mar 16, 2017	8.784	8.833	8.743	8.819	41,691,656	+0.03(+0.40%)
Mar 15, 2017	8.722	8.784	8.694	8.784	49,377,292	+0.07(+0.80%)
Mar 14, 2017	8.687	8.722	8.645	8.715	38,808,296	+0.01(+0.08%)
Mar 13, 2017	8.722	8.770	8.680	8.708	32,566,544	+0.01(+0.08%)
Mar 10, 2017	8.715	8.770	8.659	8.701	50,210,148	+0.02(+0.24%)
Mar 09, 2017	8.708	8.708	8.611	8.680	41,970,812	-0.02(-0.24%)
Mar 08, 2017	8.680	8.777	8.652	8.701	39,345,668	+0.05(+0.56%)
Mar 07, 2017	8.687	8.697	8.624	8.652	37,262,040	-0.04(-0.48%)
Mar 06, 2017	8.736	8.749	8.680	8.694	41,402,460	-0.09(-1.03%)
Mar 03, 2017	8.791	8.826	8.701	8.784	43,913,332	-0.01(-0.08%)
Mar 02, 2017	8.833	8.850	8.736	8.791	47,839,336	-0.02(-0.24%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Punxsutawney Spirit