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 (%)
Apr 28, 2006	4.060	4.066	3.947	3.952	63,778,664	-0.14(-3.47%)
Apr 27, 2006	4.123	4.123	4.060	4.094	39,460,780	-0.03(-0.69%)
Apr 26, 2006	4.021	4.123	3.998	4.123	66,943,384	+0.15(+3.87%)
Apr 25, 2006	3.981	4.003	3.952	3.969	64,840,432	+0.01(+0.29%)
Apr 24, 2006	4.163	4.163	3.930	3.958	146,928,480	-0.20(-4.92%)
Apr 21, 2006	4.413	4.527	4.146	4.163	92,180,600	-0.36(-7.92%)
Apr 20, 2006	4.356	4.532	4.350	4.521	106,428,784	+0.20(+4.61%)
Apr 19, 2006	4.237	4.333	4.231	4.322	30,813,324	+0.07(+1.74%)
Apr 18, 2006	4.174	4.254	4.151	4.248	32,047,420	+0.08(+1.91%)
Apr 17, 2006	4.203	4.259	4.157	4.168	20,540,340	-0.01(-0.27%)
Apr 13, 2006	4.140	4.203	4.123	4.180	32,914,872	+0.04(+0.96%)
Apr 12, 2006	4.129	4.197	4.083	4.140	60,816,524	+0.06(+1.53%)
Apr 11, 2006	4.288	4.288	4.055	4.077	75,253,040	-0.20(-4.65%)
Apr 10, 2006	4.328	4.350	4.265	4.276	24,207,630	-0.05(-1.05%)
Apr 07, 2006	4.379	4.407	4.299	4.322	24,322,458	-0.03(-0.65%)
Apr 06, 2006	4.316	4.362	4.293	4.350	40,262,464	+0.05(+1.06%)
Apr 05, 2006	4.367	4.384	4.242	4.305	60,777,836	-0.06(-1.43%)
Apr 04, 2006	4.379	4.447	4.356	4.367	43,150,928	-0.05(-1.16%)

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.