Indicators

Ford Motor (NY: F )

12.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.584	9.640	9.490	9.496	30,447,996	-0.08(-0.78%)
May 28, 2015	9.565	9.600	9.540	9.572	22,294,760	-0.02(-0.20%)
May 27, 2015	9.534	9.622	9.515	9.590	29,973,978	+0.08(+0.86%)
May 26, 2015	9.559	9.603	9.484	9.509	39,917,028	-0.05(-0.52%)
May 22, 2015	9.703	9.559	9.559	9.559	39,610,044	-0.15(-1.55%)
May 21, 2015	9.565	9.734	9.553	9.709	38,277,048	+0.13(+1.37%)
May 20, 2015	9.728	9.741	9.550	9.578	35,756,956	-0.13(-1.29%)
May 19, 2015	9.759	9.772	9.669	9.703	24,193,800	-0.05(-0.51%)
May 18, 2015	9.684	9.791	9.672	9.753	31,137,376	+0.06(+0.65%)
May 15, 2015	9.559	9.697	9.559	9.690	30,252,034	+0.13(+1.38%)
May 14, 2015	9.703	9.728	9.515	9.559	45,985,332	-0.09(-0.91%)
May 13, 2015	9.728	9.778	9.622	9.647	33,350,060	-0.09(-0.96%)
May 12, 2015	9.759	9.794	9.703	9.741	28,221,014	-0.06(-0.58%)
May 11, 2015	9.797	9.913	9.791	9.797	27,541,970	-0.01(-0.13%)
May 08, 2015	9.778	9.834	9.759	9.809	34,084,516	+0.10(+1.03%)
May 07, 2015	9.678	9.741	9.478	9.709	43,125,756	+0.02(+0.19%)
May 06, 2015	9.772	9.803	9.640	9.690	42,142,084	-0.03(-0.32%)
May 05, 2015	9.872	9.903	9.715	9.722	51,502,564	-0.16(-1.58%)
May 04, 2015	9.897	9.941	9.859	9.878	24,087,388	-0.02(-0.19%)

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.