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 )

12.49 +0.16 (+1.34%)

Streaming Delayed Price Updated: 10:32 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	6.089	6.124	5.963	6.055	94,725,216	-0.06(-0.94%)
May 30, 2012	6.152	6.164	6.032	6.112	77,770,632	-0.10(-1.66%)
May 29, 2012	6.129	6.238	6.124	6.215	76,322,704	+0.14(+2.26%)
May 25, 2012	6.084	6.124	6.026	6.078	53,090,852	+0.01(+0.09%)
May 24, 2012	6.020	6.089	5.952	6.072	79,032,816	+0.10(+1.73%)
May 23, 2012	5.917	5.992	5.860	5.969	131,818,464	+0.13(+2.16%)
May 22, 2012	5.848	5.963	5.820	5.843	77,182,280	-0.01(-0.10%)
May 21, 2012	5.745	5.866	5.734	5.848	66,458,208	+0.11(+1.90%)
May 18, 2012	5.780	5.837	5.711	5.740	88,199,816	+0.00(+0.00%)
May 17, 2012	5.826	5.877	5.740	5.740	86,573,200	-0.09(-1.48%)
May 16, 2012	5.866	5.980	5.820	5.826	77,230,896	+0.01(+0.10%)
May 15, 2012	5.929	5.929	5.791	5.820	73,098,440	-0.10(-1.65%)
May 14, 2012	5.969	6.035	5.906	5.917	87,544,824	-0.15(-2.46%)
May 11, 2012	6.084	6.210	6.055	6.066	63,776,576	-0.07(-1.21%)
May 10, 2012	6.210	6.227	6.112	6.141	74,030,184	+0.01(+0.19%)
May 09, 2012	6.009	6.198	5.969	6.129	95,059,736	+0.05(+0.75%)
May 08, 2012	6.078	6.101	5.963	6.084	80,535,736	-0.03(-0.47%)
May 07, 2012	6.038	6.187	6.032	6.112	57,969,524	-0.01(-0.09%)
May 04, 2012	6.215	6.233	6.095	6.118	92,902,408	-0.14(-2.29%)
May 03, 2012	6.382	6.393	6.221	6.261	70,162,312	-0.10(-1.62%)
May 02, 2012	6.399	6.405	6.307	6.365	84,687,736	-0.07(-1.16%)

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