Indicators

Ford Motor (NY: F )

10.85 -0.06 (-0.58%)

Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.416	8.416	8.276	8.315	17,382,320	-0.11(-1.26%)
May 27, 2004	8.511	8.595	8.360	8.422	16,115,965	+0.01(+0.13%)
May 26, 2004	8.220	8.478	8.215	8.411	21,419,614	+0.19(+2.32%)
May 25, 2004	8.007	8.287	7.929	8.220	19,254,616	+0.22(+2.73%)
May 24, 2004	8.103	8.198	7.979	8.002	13,561,291	+0.03(+0.35%)
May 21, 2004	8.002	8.024	7.851	7.974	19,488,564	+0.03(+0.42%)
May 20, 2004	7.884	7.974	7.783	7.940	25,802,296	+0.06(+0.71%)
May 19, 2004	8.226	8.332	7.867	7.884	28,137,488	-0.21(-2.56%)
May 18, 2004	8.019	8.142	7.951	8.091	16,526,892	+0.10(+1.26%)
May 17, 2004	7.968	8.119	7.901	7.991	20,152,010	-0.24(-2.93%)
May 14, 2004	8.108	8.265	8.030	8.231	18,377,044	+0.16(+2.01%)
May 13, 2004	8.035	8.114	7.946	8.069	15,433,052	-0.04(-0.55%)
May 12, 2004	8.007	8.114	7.795	8.114	18,098,628	+0.06(+0.76%)
May 11, 2004	7.845	8.142	7.845	8.052	19,697,688	+0.21(+2.64%)
May 10, 2004	7.979	7.979	7.778	7.845	28,603,598	-0.22(-2.71%)
May 07, 2004	8.203	8.265	7.957	8.063	31,006,830	-0.27(-3.29%)
May 06, 2004	8.399	8.399	8.220	8.338	19,952,708	-0.13(-1.52%)
May 05, 2004	8.573	8.623	8.416	8.467	19,066,564	-0.16(-1.88%)
May 04, 2004	8.483	8.763	8.427	8.629	17,176,588	+0.08(+0.92%)

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.