Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	7.532	7.571	7.383	7.477	87,497,360	+0.07(+0.95%)
Oct 30, 2018	7.289	7.485	7.258	7.406	74,139,344	+0.14(+1.94%)
Oct 29, 2018	7.328	7.508	7.179	7.266	117,836,104	+0.23(+3.34%)
Oct 26, 2018	7.015	7.093	6.937	7.031	128,543,816	-0.01(-0.11%)
Oct 25, 2018	6.670	7.046	6.624	7.038	115,454,736	+0.63(+9.90%)
Oct 24, 2018	6.655	6.733	6.396	6.404	75,032,816	-0.32(-4.77%)
Oct 23, 2018	6.498	6.764	6.443	6.725	70,755,120	+0.14(+2.14%)
Oct 22, 2018	6.561	6.616	6.475	6.584	50,823,276	+0.05(+0.72%)
Oct 19, 2018	6.399	6.557	6.299	6.537	77,793,072	-0.01(-0.12%)
Oct 18, 2018	6.722	6.737	6.537	6.545	77,571,192	-0.19(-2.85%)
Oct 17, 2018	6.768	6.814	6.645	6.737	63,432,656	-0.03(-0.45%)
Oct 16, 2018	6.822	6.837	6.714	6.768	47,805,632	-0.01(-0.11%)
Oct 15, 2018	6.668	6.807	6.660	6.776	52,232,508	+0.13(+1.97%)
Oct 12, 2018	6.883	6.883	6.576	6.645	77,113,576	-0.13(-1.93%)
Oct 11, 2018	6.784	6.914	6.737	6.776	86,003,640	-0.01(-0.11%)
Oct 10, 2018	6.883	6.907	6.776	6.784	70,328,352	-0.10(-1.45%)
Oct 09, 2018	7.099	7.160	6.883	6.883	75,853,984	-0.24(-3.35%)
Oct 08, 2018	6.999	7.137	6.991	7.122	56,744,668	+0.11(+1.54%)
Oct 05, 2018	7.037	7.091	6.999	7.014	48,045,664	-0.02(-0.33%)
Oct 04, 2018	7.022	7.091	6.991	7.037	50,562,916	+0.02(+0.22%)
Oct 03, 2018	7.130	7.160	7.022	7.022	61,116,064	-0.05(-0.76%)
Oct 02, 2018	7.130	7.183	7.060	7.076	54,353,636	-0.09(-1.29%)

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