Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	7.791	7.797	7.649	7.717	9,831,960	-0.05(-0.59%)
Mar 30, 2004	7.706	7.774	7.609	7.762	12,702,135	+0.14(+1.79%)
Mar 29, 2004	7.592	7.734	7.592	7.626	12,828,745	+0.07(+0.98%)
Mar 26, 2004	7.467	7.791	7.421	7.552	19,975,872	+0.06(+0.76%)
Mar 25, 2004	7.416	7.529	7.370	7.495	25,858,482	+0.11(+1.46%)
Mar 24, 2004	7.302	7.393	7.251	7.387	19,202,320	+0.06(+0.78%)
Mar 23, 2004	7.393	7.478	7.285	7.330	16,804,470	-0.01(-0.16%)
Mar 22, 2004	7.381	7.398	7.256	7.342	19,336,316	-0.09(-1.15%)
Mar 19, 2004	7.569	7.592	7.421	7.427	12,302,786	-0.15(-1.95%)
Mar 18, 2004	7.603	7.603	7.518	7.575	11,726,887	-0.03(-0.37%)
Mar 17, 2004	7.518	7.643	7.484	7.603	18,555,732	+0.16(+2.22%)
Mar 16, 2004	7.484	7.529	7.393	7.438	11,317,164	+0.03(+0.46%)
Mar 15, 2004	7.546	7.558	7.393	7.404	15,412,114	-0.15(-2.03%)
Mar 12, 2004	7.416	7.643	7.416	7.558	16,843,332	+0.15(+2.07%)
Mar 11, 2004	7.393	7.507	7.347	7.404	20,981,366	-0.10(-1.29%)
Mar 10, 2004	7.740	7.745	7.444	7.501	19,322,424	-0.19(-2.51%)
Mar 09, 2004	7.802	7.876	7.683	7.694	13,273,638	-0.10(-1.24%)
Mar 08, 2004	7.979	8.109	7.791	7.791	17,808,732	-0.23(-2.84%)
Mar 05, 2004	7.757	8.041	7.649	8.018	31,828,138	+0.23(+2.99%)
Mar 04, 2004	7.870	7.950	7.740	7.785	15,089,610	-0.11(-1.37%)
Mar 03, 2004	8.024	8.024	7.848	7.893	12,440,299	-0.14(-1.70%)
Mar 02, 2004	7.956	8.121	7.905	8.030	14,958,252	+0.07(+0.93%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Evening Leader