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 (%)
Mar 28, 2013	7.723	7.723	7.645	7.674	43,653,944	-0.04(-0.53%)
Mar 27, 2013	7.721	7.732	7.645	7.715	44,938,576	-0.05(-0.68%)
Mar 26, 2013	7.791	7.802	7.726	7.767	41,532,412	+0.01(+0.15%)
Mar 25, 2013	7.767	7.820	7.738	7.756	46,675,504	+0.02(+0.23%)
Mar 22, 2013	7.726	7.767	7.703	7.738	36,712,312	+0.00(+0.00%)
Mar 21, 2013	7.732	7.831	7.721	7.738	50,915,644	-0.06(-0.75%)
Mar 20, 2013	7.715	7.820	7.691	7.796	56,018,720	+0.12(+1.52%)
Mar 19, 2013	7.744	7.791	7.639	7.680	64,469,488	-0.06(-0.75%)
Mar 18, 2013	7.680	7.814	7.470	7.738	63,128,920	-0.11(-1.41%)
Mar 15, 2013	7.767	7.849	7.738	7.849	107,993,144	+0.01(+0.15%)
Mar 14, 2013	7.837	7.849	7.802	7.837	54,227,768	+0.02(+0.22%)
Mar 13, 2013	7.802	7.849	7.791	7.820	45,335,524	+0.01(+0.07%)
Mar 12, 2013	7.802	7.861	7.686	7.814	78,882,680	+0.03(+0.37%)
Mar 11, 2013	7.569	7.820	7.528	7.785	83,423,112	+0.21(+2.77%)
Mar 08, 2013	7.551	7.580	7.473	7.575	42,360,308	+0.09(+1.17%)
Mar 07, 2013	7.522	7.534	7.452	7.487	47,471,072	-0.04(-0.47%)
Mar 06, 2013	7.569	7.586	7.499	7.522	49,593,596	+0.01(+0.16%)
Mar 05, 2013	7.510	7.575	7.464	7.510	46,033,140	+0.07(+0.94%)
Mar 04, 2013	7.324	7.440	7.312	7.440	41,704,368	+0.08(+1.11%)

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.