Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ford Motor (NY: F )

12.28 -0.10 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	4.140	4.151	3.873	3.981	168,351,440	-0.17(-4.11%)
Oct 29, 2009	4.060	4.180	4.015	4.151	122,105,272	+0.19(+4.89%)
Oct 28, 2009	4.134	4.174	3.918	3.958	166,360,928	-0.21(-5.05%)
Oct 27, 2009	4.254	4.282	4.077	4.168	128,306,000	-0.08(-1.87%)
Oct 26, 2009	4.379	4.458	4.208	4.248	106,492,896	-0.09(-2.10%)
Oct 23, 2009	4.384	4.402	4.293	4.339	83,888,800	-0.07(-1.68%)
Oct 22, 2009	4.396	4.475	4.333	4.413	93,925,640	-0.01(-0.26%)
Oct 21, 2009	4.373	4.538	4.350	4.424	122,646,792	+0.04(+0.91%)
Oct 20, 2009	4.373	4.384	4.367	4.384	88,068,456	+0.08(+1.85%)
Oct 19, 2009	4.288	4.367	4.220	4.305	110,434,056	+0.09(+2.02%)
Oct 16, 2009	4.299	4.316	4.208	4.220	83,300,944	-0.14(-3.13%)
Oct 15, 2009	4.328	4.402	4.328	4.356	70,928,696	+0.00(+0.00%)
Oct 14, 2009	4.436	4.441	4.328	4.356	103,432,400	+0.02(+0.53%)
Oct 13, 2009	4.311	4.481	4.271	4.333	176,352,864	+0.00(+0.00%)
Oct 12, 2009	4.129	4.453	4.072	4.333	267,731,840	+0.28(+7.02%)
Oct 09, 2009	4.066	4.072	4.009	4.049	57,348,804	-0.03(-0.84%)
Oct 08, 2009	4.089	4.134	4.043	4.083	137,748,688	+0.03(+0.70%)
Oct 07, 2009	4.043	4.060	3.981	4.055	59,495,756	-0.01(-0.14%)
Oct 06, 2009	4.083	4.106	4.003	4.060	85,256,672	+0.05(+1.28%)
Oct 05, 2009	3.947	4.026	3.890	4.009	75,074,280	+0.12(+3.07%)
Oct 02, 2009	3.873	3.975	3.759	3.890	98,166,776	-0.07(-1.87%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ford Motor (NY: F )

Historical Prices