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 (%)
Nov 30, 2016	8.180	8.296	8.146	8.173	69,718,880	+0.03(+0.34%)
Nov 29, 2016	8.153	8.201	8.112	8.146	34,664,452	+0.00(+0.00%)
Nov 28, 2016	8.214	8.235	8.126	8.146	35,644,872	-0.08(-1.00%)
Nov 25, 2016	8.166	8.242	8.153	8.228	16,739,444	+0.10(+1.18%)
Nov 23, 2016		8.132	8.132	8.132	0	+0.01(+0.08%)
Nov 22, 2016	8.037	8.139	8.016	8.126	35,476,412	+0.07(+0.85%)
Nov 21, 2016	8.043	8.132	8.043	8.057	28,510,022	+0.02(+0.26%)
Nov 18, 2016	8.112	8.132	8.016	8.037	44,867,612	-0.08(-0.93%)
Nov 17, 2016	8.132	8.173	8.050	8.112	56,334,012	-0.09(-1.08%)
Nov 16, 2016	8.201	8.235	8.146	8.201	36,860,904	-0.03(-0.33%)
Nov 15, 2016	8.242	8.296	8.166	8.228	46,088,796	-0.01(-0.17%)
Nov 14, 2016	8.385	8.542	8.214	8.242	82,064,104	-0.15(-1.79%)
Nov 11, 2016	8.119	8.474	8.091	8.392	115,979,720	+0.23(+2.85%)
Nov 10, 2016	7.914	8.187	7.914	8.160	77,186,640	+0.25(+3.11%)
Nov 09, 2016	7.620	7.948	7.565	7.914	88,711,760	+0.07(+0.87%)
Nov 08, 2016	7.859	7.866	7.756	7.845	41,696,004	-0.07(-0.86%)
Nov 07, 2016	7.873	7.941	7.784	7.914	36,752,044	+0.16(+2.12%)
Nov 04, 2016	7.729	7.859	7.722	7.750	36,220,092	-0.01(-0.09%)
Nov 03, 2016	7.784	7.832	7.702	7.756	56,556,216	-0.03(-0.44%)
Nov 02, 2016	7.866	7.900	7.763	7.791	53,004,068	-0.14(-1.81%)

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