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 28, 2004	8.547	8.547	8.405	8.445	17,115,720	-0.11(-1.26%)
May 27, 2004	8.644	8.729	8.490	8.553	15,868,788	+0.01(+0.13%)
May 26, 2004	8.348	8.610	8.342	8.542	21,091,094	+0.19(+2.32%)
May 25, 2004	8.132	8.416	8.052	8.348	18,959,300	+0.22(+2.73%)
May 24, 2004	8.229	8.325	8.104	8.126	13,353,297	+0.03(+0.35%)
May 21, 2004	8.126	8.149	7.973	8.098	19,189,660	+0.03(+0.42%)
May 20, 2004	8.007	8.098	7.905	8.064	25,406,556	+0.06(+0.71%)
May 19, 2004	8.354	8.462	7.990	8.007	27,705,932	-0.21(-2.56%)
May 18, 2004	8.143	8.269	8.075	8.217	16,273,412	+0.10(+1.26%)
May 17, 2004	8.092	8.246	8.024	8.115	19,842,932	-0.24(-2.93%)
May 14, 2004	8.234	8.394	8.155	8.360	18,095,188	+0.16(+2.01%)
May 13, 2004	8.161	8.240	8.070	8.195	15,196,349	-0.05(-0.55%)
May 12, 2004	8.132	8.240	7.916	8.240	17,821,042	+0.06(+0.77%)
May 11, 2004	7.967	8.269	7.967	8.178	19,395,576	+0.21(+2.64%)
May 10, 2004	8.104	8.104	7.899	7.967	28,164,892	-0.22(-2.71%)
May 07, 2004	8.331	8.394	8.081	8.189	30,531,266	-0.28(-3.29%)
May 06, 2004	8.530	8.530	8.348	8.468	19,646,686	-0.13(-1.52%)
May 05, 2004	8.706	8.758	8.547	8.598	18,774,134	-0.16(-1.88%)
May 04, 2004	8.615	8.900	8.559	8.763	16,913,144	+0.08(+0.92%)

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