Indicators

Ford Motor (NY: F )

12.50 +0.15 (+1.21%)

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 (%)
Feb 27, 2009	1.098	1.137	1.024	1.137	0	+0.06(+5.26%)
Feb 26, 2009	1.183	1.189	1.029	1.080	56,811,056	-0.06(-5.47%)
Feb 25, 2009	1.194	1.228	1.137	1.143	95,537,008	+0.01(+0.50%)
Feb 24, 2009	1.024	1.137	1.024	1.137	59,674,816	+0.15(+15.61%)
Feb 23, 2009	0.9383	1.086	0.9156	0.9838	78,153,312	+0.09(+9.49%)
Feb 20, 2009	0.9099	0.9156	0.8530	0.8985	66,646,940	-0.03(-3.07%)
Feb 19, 2009	0.9611	0.9667	0.9156	0.9269	33,435,640	-0.02(-2.40%)
Feb 18, 2009	1.012	1.018	0.9269	0.9497	44,053,148	-0.01(-1.18%)
Feb 17, 2009	0.9667	0.9952	0.9156	0.9611	57,752,008	-0.04(-3.98%)
Feb 13, 2009	1.035	1.041	0.9781	1.001	40,461,324	-0.02(-1.68%)
Feb 12, 2009	1.041	1.052	0.9952	1.018	41,156,712	-0.03(-3.24%)
Feb 11, 2009	1.052	1.069	1.024	1.052	53,138,196	+0.02(+1.65%)
Feb 10, 2009	1.086	1.092	1.035	1.035	49,700,148	-0.05(-4.21%)
Feb 09, 2009	1.115	1.115	1.046	1.080	47,916,632	-0.02(-2.06%)
Feb 06, 2009	1.103	1.132	1.080	1.103	37,612,920	+0.01(+0.52%)
Feb 05, 2009	1.103	1.120	1.058	1.098	30,446,568	-0.01(-1.03%)
Feb 04, 2009	1.126	1.149	1.092	1.109	42,536,440	-0.01(-0.51%)
Feb 03, 2009	1.092	1.120	1.029	1.115	59,967,088	+0.05(+4.26%)

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.