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 (%)
Aug 31, 2009	4.322	4.345	4.248	4.322	76,962,904	-0.07(-1.68%)
Aug 28, 2009	4.396	4.436	4.373	4.396	77,812,944	+0.03(+0.78%)
Aug 27, 2009	4.356	4.384	4.242	4.362	109,905,328	+0.03(+0.79%)
Aug 26, 2009	4.328	4.345	4.214	4.328	78,187,456	+0.01(+0.26%)
Aug 25, 2009	4.225	4.350	4.225	4.316	94,068,560	+0.10(+2.43%)
Aug 24, 2009	4.407	4.441	4.157	4.214	164,390,240	-0.19(-4.26%)
Aug 21, 2009	4.430	4.453	4.333	4.402	97,213,944	+0.03(+0.78%)
Aug 20, 2009	4.379	4.402	4.356	4.367	51,989,136	+0.02(+0.39%)
Aug 19, 2009	4.265	4.407	4.265	4.350	83,346,720	+0.01(+0.13%)
Aug 18, 2009	4.276	4.407	4.254	4.345	127,212,224	+0.16(+3.95%)
Aug 17, 2009	4.271	4.333	4.055	4.180	138,253,408	-0.27(-6.13%)
Aug 14, 2009	4.538	4.555	4.407	4.453	102,025,312	-0.04(-0.89%)
Aug 13, 2009	4.464	4.504	4.379	4.493	154,723,952	+0.11(+2.60%)
Aug 12, 2009	4.464	4.532	4.373	4.379	129,633,536	-0.06(-1.41%)
Aug 11, 2009	4.350	4.510	4.345	4.441	143,625,344	+0.05(+1.17%)
Aug 10, 2009	4.515	4.527	4.333	4.390	158,755,408	-0.16(-3.62%)
Aug 07, 2009	4.737	4.743	4.549	4.555	167,743,632	-0.03(-0.74%)
Aug 06, 2009	4.845	4.862	4.498	4.589	232,765,472	-0.21(-4.38%)
Aug 05, 2009	4.839	4.879	4.731	4.800	170,872,560	+0.10(+2.04%)
Aug 04, 2009	4.777	4.839	4.601	4.704	215,262,336	-0.03(-0.71%)

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