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 30, 2014	10.03	10.11	10.01	10.05	37,720,880	-0.06(-0.60%)
May 29, 2014	10.03	10.13	10.01	10.11	69,709,624	+0.14(+1.41%)
May 28, 2014	9.888	10.00	9.875	9.973	37,743,940	+0.09(+0.93%)
May 27, 2014	9.839	9.906	9.813	9.881	34,253,180	+0.09(+0.87%)
May 23, 2014	9.729	9.796	9.796	9.796	27,808,764	+0.03(+0.34%)
May 22, 2014	9.692	9.802	9.692	9.762	21,078,394	+0.03(+0.35%)
May 21, 2014	9.674	9.771	9.661	9.729	28,926,184	+0.09(+0.89%)
May 20, 2014	9.722	9.741	9.625	9.643	33,140,026	-0.09(-0.94%)
May 19, 2014	9.612	9.747	9.612	9.735	28,211,536	+0.10(+1.02%)
May 16, 2014	9.600	9.698	9.515	9.637	41,930,036	+0.04(+0.45%)
May 15, 2014	9.625	9.631	9.508	9.594	44,437,856	-0.04(-0.38%)
May 14, 2014	9.692	9.716	9.631	9.631	24,487,190	-0.07(-0.69%)
May 13, 2014	9.692	9.722	9.631	9.698	26,957,114	+0.01(+0.13%)
May 12, 2014	9.667	9.722	9.649	9.686	27,718,428	+0.04(+0.44%)
May 09, 2014	9.619	9.722	9.619	9.643	41,166,876	-0.02(-0.25%)
May 08, 2014	9.502	9.753	9.484	9.667	60,166,308	+0.21(+2.26%)
May 07, 2014	9.557	9.557	9.435	9.453	52,480,012	-0.06(-0.64%)
May 06, 2014	9.625	9.637	9.496	9.515	37,189,992	-0.11(-1.14%)
May 05, 2014	9.667	9.704	9.606	9.625	41,069,084	-0.10(-1.01%)
May 02, 2014	9.753	9.771	9.661	9.722	36,277,416	-0.01(-0.06%)

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