Indicators

Ford Motor (NY: F )

12.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.359	7.518	7.353	7.507	9,632,549	+0.16(+2.17%)
Nov 26, 2003	7.364	7.393	7.268	7.347	12,597,858	-0.05(-0.62%)
Nov 25, 2003	7.211	7.421	7.171	7.393	24,218,534	+0.21(+2.93%)
Nov 24, 2003	7.052	7.222	7.040	7.182	16,018,083	+0.16(+2.27%)
Nov 21, 2003	7.063	7.080	7.012	7.023	11,290,259	-0.04(-0.56%)
Nov 20, 2003	6.938	7.160	6.938	7.063	10,109,798	-0.09(-1.27%)
Nov 19, 2003	7.171	7.188	7.080	7.154	15,052,331	-0.02(-0.24%)
Nov 18, 2003	7.256	7.342	7.171	7.171	12,932,319	-0.06(-0.79%)
Nov 17, 2003	7.251	7.273	7.160	7.228	19,529,396	-0.14(-1.93%)
Nov 14, 2003	7.444	7.472	7.330	7.370	26,026,944	-0.10(-1.37%)
Nov 13, 2003	7.336	7.569	7.336	7.472	55,059,116	+0.05(+0.61%)
Nov 12, 2003	7.000	7.427	7.108	7.427	62,413,916	+0.43(+6.09%)
Nov 11, 2003	6.949	7.052	6.892	7.000	15,927,346	+0.05(+0.74%)
Nov 10, 2003	6.932	6.972	6.926	6.949	16,420,948	+0.02(+0.25%)
Nov 07, 2003	6.955	6.983	6.887	6.932	15,631,395	+0.05(+0.66%)
Nov 06, 2003	6.921	6.944	6.801	6.887	17,295,260	-0.03(-0.49%)
Nov 05, 2003	6.926	7.012	6.858	6.921	14,017,647	-0.09(-1.22%)
Nov 04, 2003	6.926	6.926	6.921	7.006	12,389,655	+0.02(+0.33%)

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.