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 )

12.36 +0.37 (+3.09%)

Streaming Delayed Price Updated: 3:41 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 (%)
Nov 30, 2009	4.993	5.075	4.930	5.056	103,525,448	+0.09(+1.83%)
Nov 27, 2009	4.834	5.010	4.777	4.965	74,181,456	-0.05(-0.91%)
Nov 25, 2009	5.044	5.061	4.982	5.010	47,342,448	+0.00(+0.00%)
Nov 24, 2009	5.004	5.021	4.919	5.010	82,772,752	+0.05(+0.92%)
Nov 23, 2009	5.027	5.067	4.930	4.965	107,848,272	+0.05(+1.04%)
Nov 20, 2009	4.908	4.993	4.879	4.913	104,303,088	-0.05(-1.03%)
Nov 19, 2009	5.016	5.016	4.862	4.965	159,331,168	-0.12(-2.35%)
Nov 18, 2009	5.118	5.198	5.004	5.084	211,718,496	-0.02(-0.45%)
Nov 17, 2009	4.993	5.118	4.976	5.107	222,639,648	+0.15(+3.10%)
Nov 16, 2009	4.839	4.999	4.834	4.953	214,039,200	+0.17(+3.57%)
Nov 13, 2009	4.731	4.805	4.703	4.783	151,583,872	+0.12(+2.56%)
Nov 12, 2009	4.692	4.800	4.646	4.663	152,031,264	-0.07(-1.56%)
Nov 11, 2009	4.737	4.777	4.697	4.737	157,016,480	+0.05(+1.09%)
Nov 10, 2009	4.635	4.748	4.572	4.686	240,203,312	+0.03(+0.73%)
Nov 09, 2009	4.424	4.652	4.407	4.652	357,259,168	+0.24(+5.55%)
Nov 06, 2009	4.208	4.407	4.174	4.407	281,312,608	+0.20(+4.87%)
Nov 05, 2009	4.185	4.265	4.163	4.203	219,823,888	+0.07(+1.65%)
Nov 04, 2009	4.180	4.225	4.117	4.134	422,084,192	-0.10(-2.29%)
Nov 03, 2009	4.311	4.362	4.157	4.231	340,267,776	-0.08(-1.85%)

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