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 (%)
May 30, 2003	5.772	6.000	5.744	5.971	23,817,778	+0.24(+4.17%)
May 29, 2003	5.801	5.857	5.721	5.732	19,862,802	-0.10(-1.66%)
May 28, 2003	5.801	6.000	5.772	5.829	29,877,466	+0.06(+1.08%)
May 27, 2003	5.437	5.783	5.402	5.766	23,009,760	+0.33(+6.07%)
May 23, 2003	5.522	5.545	5.408	5.437	11,853,673	-0.09(-1.65%)
May 22, 2003	5.533	5.596	5.528	5.528	12,255,659	+0.03(+0.52%)
May 21, 2003	5.431	5.499	5.374	5.499	12,510,638	+0.03(+0.52%)
May 20, 2003	5.619	5.664	5.402	5.471	17,168,298	-0.11(-2.04%)
May 19, 2003	5.641	5.658	5.573	5.584	15,511,116	-0.11(-2.00%)
May 16, 2003	5.624	5.727	5.619	5.698	17,981,590	+0.03(+0.60%)
May 15, 2003	5.698	5.778	5.641	5.664	22,668,442	-0.03(-0.60%)
May 14, 2003	5.778	5.829	5.670	5.698	13,991,094	-0.07(-1.18%)
May 13, 2003	5.715	5.766	5.710	5.766	13,787,639	+0.06(+1.00%)
May 12, 2003	5.647	5.744	5.573	5.710	11,223,613	+0.09(+1.52%)
May 09, 2003	5.630	5.664	5.567	5.624	18,542,366	-0.02(-0.30%)
May 08, 2003	5.658	5.687	5.624	5.641	10,157,804	-0.05(-0.80%)
May 07, 2003	5.658	5.732	5.619	5.687	19,633,498	-0.02(-0.30%)
May 06, 2003	5.721	5.749	5.687	5.704	21,081,070	-0.01(-0.20%)
May 05, 2003	5.715	5.744	5.687	5.715	22,756,014	+0.01(+0.10%)
May 02, 2003	5.437	5.749	5.437	5.710	22,362,644	+0.03(+0.60%)

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