Indicators

Ford Motor (NY: F )

10.78 +0.10 (+0.94%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.29	10.32	10.23	10.26	40,440,164	-0.02(-0.23%)
Jun 27, 2014	10.22	10.29	10.20	10.28	52,815,748	+0.05(+0.47%)
Jun 26, 2014	10.27	10.27	10.14	10.23	37,283,632	+0.00(+0.00%)
Jun 25, 2014	10.08	10.27	10.07	10.23	61,731,612	+0.14(+1.36%)
Jun 24, 2014	10.02	10.23	10.01	10.10	63,280,944	+0.05(+0.53%)
Jun 23, 2014	9.934	10.07	9.922	10.04	38,490,748	+0.12(+1.26%)
Jun 20, 2014	10.04	10.04	9.905	9.917	50,399,756	-0.07(-0.66%)
Jun 19, 2014	10.04	10.04	9.970	9.982	28,029,298	-0.03(-0.30%)
Jun 18, 2014	9.988	10.02	9.890	10.01	38,473,332	+0.02(+0.24%)
Jun 17, 2014	9.863	9.994	9.833	9.988	29,696,130	+0.10(+0.96%)
Jun 16, 2014	9.798	9.922	9.744	9.893	28,941,750	+0.04(+0.42%)
Jun 13, 2014	9.833	9.905	9.815	9.851	34,164,208	+0.02(+0.24%)
Jun 12, 2014	10.05	10.07	9.815	9.827	47,576,320	-0.23(-2.25%)
Jun 11, 2014	10.10	10.12	10.04	10.05	35,745,548	-0.07(-0.65%)
Jun 10, 2014	10.12	10.16	10.11	10.12	36,868,760	-0.04(-0.41%)
Jun 06, 2014	9.917	10.16	9.917	10.16	64,859,912	+0.24(+2.40%)
Jun 05, 2014	10.01	10.05	9.875	9.922	58,410,552	-0.07(-0.66%)
Jun 04, 2014	9.845	10.02	9.792	9.988	56,553,752	+0.14(+1.45%)
Jun 03, 2014	9.792	9.946	9.786	9.845	54,684,592	+0.07(+0.67%)

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.