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 )

12.39 +0.20 (+1.60%)

Streaming Delayed Price Updated: 12:31 PM EDT, May 2, 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, 2005	5.796	5.813	5.744	5.744	15,383,879	-0.05(-0.89%)
May 27, 2005	5.808	5.905	5.773	5.796	19,088,992	+0.02(+0.40%)
May 26, 2005	5.785	5.796	5.733	5.773	18,911,432	+0.04(+0.70%)
May 25, 2005	5.727	5.744	5.635	5.733	23,176,500	-0.01(-0.20%)
May 24, 2005	5.831	5.836	5.669	5.744	22,878,366	-0.11(-1.87%)
May 23, 2005	5.796	5.911	5.785	5.854	25,120,962	+0.10(+1.70%)
May 20, 2005	5.727	5.790	5.687	5.756	24,976,588	-0.01(-0.10%)
May 19, 2005	5.698	5.796	5.629	5.762	34,002,912	+0.05(+0.91%)
May 18, 2005	5.526	5.744	5.405	5.710	39,336,984	+0.35(+6.55%)
May 17, 2005	5.416	5.457	5.330	5.359	21,881,986	-0.06(-1.06%)
May 16, 2005	5.382	5.474	5.359	5.416	17,122,986	+0.06(+1.18%)
May 13, 2005	5.405	5.451	5.313	5.353	17,968,390	-0.03(-0.53%)
May 12, 2005	5.623	5.623	5.336	5.382	39,451,824	-0.17(-3.01%)
May 11, 2005	5.669	5.669	5.434	5.549	24,183,478	-0.08(-1.43%)
May 10, 2005	5.698	5.716	5.566	5.629	25,456,448	-0.10(-1.71%)
May 09, 2005	5.618	5.802	5.618	5.727	26,158,692	+0.11(+1.95%)
May 06, 2005	5.589	5.681	5.543	5.618	33,885,640	+0.03(+0.62%)
May 05, 2005	5.842	5.882	5.445	5.583	57,025,132	-0.26(-4.53%)
May 04, 2005	5.669	6.015	5.623	5.848	76,747,920	+0.40(+7.29%)
May 03, 2005	5.336	5.462	5.324	5.451	21,316,994	+0.14(+2.71%)

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