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 )

11.99 -0.14 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.173	3.270	3.077	3.270	174,627,472	+0.11(+3.42%)
May 28, 2009	3.077	3.162	2.986	3.162	111,165,520	+0.13(+4.12%)
May 27, 2009	3.116	3.145	2.986	3.037	97,247,984	-0.03(-1.11%)
May 26, 2009	2.934	3.077	2.900	3.071	116,668,112	+0.08(+2.66%)
May 22, 2009	3.054	3.054	2.900	2.991	87,970,448	-0.04(-1.31%)
May 21, 2009	2.986	3.065	2.877	3.031	137,875,312	-0.12(-3.70%)
May 20, 2009	3.219	3.270	3.031	3.148	167,883,920	-0.05(-1.69%)
May 19, 2009	3.122	3.236	3.031	3.202	163,099,232	+0.07(+2.36%)
May 18, 2009	3.236	3.241	3.008	3.128	213,579,728	+0.01(+0.18%)
May 15, 2009	2.968	3.128	2.968	3.122	226,375,568	+0.19(+6.40%)
May 14, 2009	2.934	3.048	2.838	2.934	364,179,008	+0.11(+4.03%)
May 13, 2009	2.713	2.826	2.678	2.821	951,240,896	-0.31(-9.82%)
May 12, 2009	3.264	3.281	2.849	3.128	375,873,056	-0.33(-9.54%)
May 11, 2009	3.463	3.560	3.344	3.458	113,491,696	-0.09(-2.56%)
May 08, 2009	3.520	3.583	3.429	3.549	112,338,840	+0.10(+2.97%)
May 07, 2009	3.702	3.719	3.213	3.446	166,852,144	-0.11(-3.19%)
May 06, 2009	3.361	3.577	3.355	3.560	167,813,856	+0.23(+7.01%)
May 05, 2009	3.310	3.361	3.185	3.327	123,686,392	-0.01(-0.43%)
May 04, 2009	3.355	3.378	3.270	3.341	102,165,440	+0.11(+3.25%)

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