Ford Motor (NY: F )

11.13 +0.15 (+1.35%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.993 9.077 8.681 8.861 192,008,224 -0.19(-2.12%)
Sep 29, 2014 9.676 9.826 8.885 9.053 138,344,512 -0.73(-7.47%)
Sep 26, 2014 9.724 9.784 9.694 9.784 34,102,636 +0.08(+0.80%)
Sep 25, 2014 9.826 9.826 9.688 9.706 31,803,258 -0.13(-1.28%)
Sep 24, 2014 9.730 9.856 9.730 9.832 36,735,852 +0.14(+1.48%)
Sep 23, 2014 9.772 9.796 9.672 9.688 47,198,752 -0.11(-1.16%)
Sep 22, 2014 9.934 9.952 9.790 9.802 39,724,096 -0.17(-1.74%)
Sep 19, 2014 9.994 10.04 9.934 9.976 58,431,712 +0.04(+0.42%)
Sep 18, 2014 9.910 9.976 9.886 9.934 32,460,308 +0.03(+0.30%)
Sep 17, 2014 9.940 10.01 9.898 9.904 42,329,300 +0.01(+0.06%)
Sep 16, 2014 9.814 9.904 9.682 9.898 39,677,064 +0.03(+0.30%)
Sep 15, 2014 9.922 9.958 9.838 9.868 39,530,952 -0.07(-0.72%)
Sep 12, 2014 9.970 9.994 9.886 9.940 27,560,906 -0.04(-0.42%)
Sep 11, 2014 9.940 9.986 9.892 9.982 24,480,548 +0.02(+0.18%)
Sep 10, 2014 9.976 10.02 9.952 9.964 27,778,014 +0.00(+0.00%)
Sep 09, 2014 10.06 10.08 9.940 9.964 44,488,544 -0.10(-1.01%)
Sep 08, 2014 10.03 10.11 10.01 10.07 79,389,504 -0.20(-1.98%)
Sep 05, 2014 10.37 10.37 10.15 10.27 49,741,120 -0.08(-0.75%)
Sep 04, 2014 10.46 10.56 10.30 10.35 34,603,108 -0.12(-1.14%)
Sep 03, 2014 10.61 10.71 10.45 10.47 42,933,352 -0.08(-0.74%)
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.