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 )

12.35 +0.36 (+3.00%)

Streaming Delayed Price Updated: 3:15 PM EDT, May 13, 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, 2008	3.912	3.935	3.810	3.867	97,995,488	+0.05(+1.34%)
May 29, 2008	3.861	3.878	3.810	3.816	50,020,212	-0.04(-1.03%)
May 28, 2008	3.941	3.992	3.804	3.856	89,644,984	-0.01(-0.29%)
May 27, 2008	3.861	3.981	3.748	3.867	125,109,416	-0.04(-1.02%)
May 26, 2008	3.975	3.981	3.827	3.907	0	+0.00(+0.00%)
May 23, 2008	3.975	3.981	3.827	3.907	117,582,880	-0.16(-4.05%)
May 22, 2008	4.259	4.259	4.003	4.072	187,857,168	-0.36(-8.21%)
May 21, 2008	4.566	4.566	4.413	4.436	76,333,296	-0.11(-2.50%)
May 20, 2008	4.561	4.566	4.475	4.549	76,229,536	-0.01(-0.25%)
May 19, 2008	4.618	4.652	4.549	4.561	63,349,464	-0.05(-1.11%)
May 16, 2008	4.669	4.692	4.566	4.612	72,541,336	-0.03(-0.73%)
May 15, 2008	4.652	4.686	4.606	4.646	75,122,432	+0.02(+0.37%)
May 14, 2008	4.692	4.760	4.612	4.629	63,621,768	-0.05(-1.09%)
May 13, 2008	4.640	4.714	4.635	4.680	67,160,576	+0.05(+0.98%)
May 12, 2008	4.646	4.675	4.618	4.635	50,389,876	+0.03(+0.62%)
May 09, 2008	4.663	4.737	4.578	4.606	72,160,904	-0.06(-1.22%)
May 08, 2008	4.578	4.675	4.493	4.663	85,172,872	+0.14(+3.02%)
May 07, 2008	4.709	4.726	4.498	4.527	103,381,440	-0.18(-3.75%)
May 06, 2008	4.703	4.720	4.657	4.703	66,673,704	-0.03(-0.72%)
May 05, 2008	4.703	4.766	4.640	4.737	67,561,024	+0.03(+0.73%)
May 02, 2008	4.862	4.936	4.635	4.703	132,605,728	-0.12(-2.48%)

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