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 (%)
Sep 30, 2003	6.199	6.199	6.056	6.125	16,087,542	-0.09(-1.46%)
Sep 29, 2003	6.255	6.290	6.073	6.216	10,724,735	-0.04(-0.64%)
Sep 26, 2003	6.307	6.329	6.210	6.255	15,035,449	-0.09(-1.35%)
Sep 25, 2003	6.403	6.426	6.267	6.341	11,783,510	-0.06(-0.98%)
Sep 24, 2003	6.551	6.551	6.420	6.403	11,001,342	-0.15(-2.26%)
Sep 23, 2003	6.523	6.580	6.506	6.551	10,632,943	+0.03(+0.44%)
Sep 22, 2003	6.563	6.585	6.489	6.523	13,150,369	-0.02(-0.35%)
Sep 19, 2003	6.671	6.614	6.534	6.545	11,060,603	-0.13(-1.88%)
Sep 18, 2003	6.568	6.671	6.545	6.671	18,452,508	+0.14(+2.09%)
Sep 17, 2003	6.580	6.636	6.534	6.534	6,970,752	-0.08(-1.20%)
Sep 16, 2003	6.466	6.597	6.489	6.614	22,950,148	+0.15(+2.29%)
Sep 15, 2003	6.551	6.597	6.460	6.466	14,726,486	-0.13(-1.98%)
Sep 12, 2003	6.506	6.625	6.415	6.597	13,634,300	+0.09(+1.40%)
Sep 11, 2003	6.375	6.568	6.375	6.506	8,815,740	+0.03(+0.53%)
Sep 10, 2003	6.614	6.614	6.432	6.472	14,056,333	-0.14(-2.15%)
Sep 09, 2003	6.631	6.682	6.580	6.614	12,535,432	-0.11(-1.69%)
Sep 08, 2003	6.659	6.750	6.654	6.727	10,682,883	+0.06(+0.85%)
Sep 05, 2003	6.716	6.750	6.602	6.671	16,166,146	-0.08(-1.18%)
Sep 04, 2003	6.722	6.830	6.676	6.750	17,496,956	-0.04(-0.59%)
Sep 03, 2003	7.080	7.126	6.619	6.790	40,081,696	-0.21(-3.01%)

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