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 (%)
Mar 31, 2009	1.615	1.632	1.496	1.496	80,575,192	-0.07(-4.71%)
Mar 30, 2009	1.552	1.638	1.353	1.570	112,377,216	-0.10(-6.12%)
Mar 26, 2009	1.649	1.672	1.598	1.672	68,153,544	+0.10(+6.14%)
Mar 25, 2009	1.649	1.700	1.570	1.575	90,358,016	-0.05(-3.15%)
Mar 24, 2009	1.609	1.678	1.570	1.626	71,242,000	-0.02(-1.38%)
Mar 23, 2009	1.592	1.649	1.592	1.649	79,624,728	+0.09(+5.45%)
Mar 20, 2009	1.535	1.564	1.433	1.564	100,666,464	+0.10(+6.59%)
Mar 19, 2009	1.575	1.581	1.297	1.467	107,693,040	+0.06(+4.60%)
Mar 18, 2009	1.297	1.507	1.297	1.403	163,142,832	+0.11(+8.18%)
Mar 17, 2009	1.234	1.308	1.200	1.297	75,940,208	+0.10(+8.57%)
Mar 16, 2009	1.297	1.308	1.189	1.194	77,717,336	-0.05(-4.11%)
Mar 13, 2009	1.245	1.280	1.206	1.245	0	+0.05(+4.29%)
Mar 12, 2009	1.126	1.194	1.126	1.194	82,054,616	+0.08(+7.14%)
Mar 11, 2009	1.086	1.137	1.063	1.115	76,509,224	+0.06(+5.95%)
Mar 10, 2009	1.052	1.075	1.029	1.052	54,770,204	+0.06(+6.32%)
Mar 09, 2009	1.012	1.052	0.9667	0.9895	56,705,428	+0.02(+2.35%)
Mar 06, 2009	1.041	1.086	0.9383	0.9667	0	-0.06(-6.08%)
Mar 05, 2009	0.9952	1.137	0.9838	1.029	83,490,704	-0.03(-3.21%)
Mar 04, 2009	1.080	1.080	1.041	1.063	39,271,792	+0.00(+0.00%)

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.