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 )

12.43 -0.06 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.651	8.651	8.507	8.547	16,910,332	-0.11(-1.26%)
May 27, 2004	8.749	8.835	8.593	8.657	15,678,363	+0.01(+0.13%)
May 26, 2004	8.450	8.714	8.444	8.645	20,838,002	+0.20(+2.32%)
May 25, 2004	8.231	8.519	8.150	8.450	18,731,788	+0.22(+2.73%)
May 24, 2004	8.329	8.427	8.202	8.225	13,193,057	+0.03(+0.35%)
May 21, 2004	8.225	8.248	8.070	8.196	18,959,384	+0.03(+0.42%)
May 20, 2004	8.104	8.196	8.001	8.162	25,101,678	+0.06(+0.71%)
May 19, 2004	8.455	8.565	8.087	8.104	27,373,462	-0.21(-2.56%)
May 18, 2004	8.242	8.369	8.173	8.317	16,078,132	+0.10(+1.26%)
May 17, 2004	8.191	8.346	8.121	8.214	19,604,816	-0.25(-2.93%)
May 14, 2004	8.334	8.496	8.254	8.461	17,878,046	+0.17(+2.01%)
May 13, 2004	8.260	8.340	8.168	8.294	15,013,993	-0.05(-0.55%)
May 12, 2004	8.231	8.340	8.012	8.340	17,607,190	+0.06(+0.77%)
May 11, 2004	8.064	8.369	8.064	8.277	19,162,830	+0.21(+2.64%)
May 10, 2004	8.202	8.202	7.995	8.064	27,826,914	-0.22(-2.71%)
May 07, 2004	8.432	8.496	8.179	8.288	30,164,892	-0.28(-3.29%)
May 06, 2004	8.634	8.634	8.450	8.570	19,410,926	-0.13(-1.52%)
May 05, 2004	8.812	8.864	8.651	8.703	18,548,844	-0.17(-1.88%)
May 04, 2004	8.720	9.008	8.663	8.870	16,710,187	+0.08(+0.92%)

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