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 )

12.43 -0.06 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 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	5.842	6.072	5.813	6.044	23,531,966	+0.24(+4.17%)
May 29, 2003	5.871	5.929	5.790	5.802	19,624,448	-0.10(-1.66%)
May 28, 2003	5.871	6.072	5.842	5.900	29,518,938	+0.06(+1.08%)
May 27, 2003	5.503	5.854	5.468	5.836	22,733,644	+0.33(+6.07%)
May 23, 2003	5.589	5.612	5.474	5.503	11,711,429	-0.09(-1.65%)
May 22, 2003	5.600	5.664	5.595	5.595	12,108,592	+0.03(+0.52%)
May 21, 2003	5.497	5.566	5.439	5.566	12,360,510	+0.03(+0.52%)
May 20, 2003	5.687	5.733	5.468	5.537	16,962,278	-0.12(-2.04%)
May 19, 2003	5.710	5.727	5.641	5.652	15,324,982	-0.12(-2.00%)
May 16, 2003	5.693	5.796	5.687	5.767	17,765,812	+0.03(+0.60%)
May 15, 2003	5.767	5.848	5.710	5.733	22,396,420	-0.03(-0.60%)
May 14, 2003	5.848	5.900	5.739	5.767	13,823,201	-0.07(-1.18%)
May 13, 2003	5.785	5.836	5.779	5.836	13,622,187	+0.06(+1.00%)
May 12, 2003	5.716	5.813	5.641	5.779	11,088,930	+0.09(+1.52%)
May 09, 2003	5.698	5.733	5.635	5.693	18,319,858	-0.02(-0.30%)
May 08, 2003	5.727	5.756	5.693	5.710	10,035,911	-0.05(-0.80%)
May 07, 2003	5.727	5.802	5.687	5.756	19,397,896	-0.02(-0.30%)
May 06, 2003	5.790	5.819	5.756	5.773	20,828,098	-0.01(-0.20%)
May 05, 2003	5.785	5.813	5.756	5.785	22,482,942	+0.01(+0.10%)
May 02, 2003	5.503	5.819	5.503	5.779	22,094,292	+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