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 )

12.79 -0.25 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2006	4.035	4.121	4.035	4.121	29,736,456	+0.10(+2.58%)
May 30, 2006	4.196	4.196	4.018	4.018	46,957,080	-0.19(-4.51%)
May 26, 2006	4.161	4.277	4.161	4.208	49,973,328	+0.09(+2.24%)
May 25, 2006	4.023	4.190	4.006	4.115	64,125,240	+0.13(+3.17%)
May 24, 2006	3.983	4.029	3.943	3.989	37,348,392	+0.05(+1.17%)
May 23, 2006	4.006	4.006	3.920	3.943	46,329,720	-0.03(-0.72%)
May 22, 2006	4.029	4.029	3.920	3.972	51,000,808	-0.07(-1.85%)
May 19, 2006	4.018	4.058	3.966	4.046	26,375,342	+0.07(+1.88%)
May 18, 2006	3.983	4.035	3.972	3.972	27,779,310	-0.01(-0.14%)
May 17, 2006	4.041	4.058	3.972	3.977	34,294,964	-0.06(-1.57%)
May 16, 2006	4.104	4.110	4.018	4.041	31,934,922	-0.06(-1.54%)
May 15, 2006	4.104	4.138	4.058	4.104	37,052,692	+0.01(+0.28%)
May 12, 2006	4.110	4.138	4.058	4.092	43,250,580	-0.01(-0.14%)
May 11, 2006	4.081	4.115	4.052	4.098	34,096,904	+0.03(+0.85%)
May 10, 2006	4.115	4.231	4.052	4.064	74,638,056	-0.06(-1.53%)
May 09, 2006	4.052	4.144	4.046	4.127	55,333,456	+0.12(+2.87%)
May 08, 2006	4.012	4.087	3.989	4.012	44,271,284	+0.02(+0.58%)
May 05, 2006	3.972	4.000	3.952	3.989	26,057,578	+0.06(+1.46%)
May 04, 2006	3.937	3.943	3.908	3.931	33,067,688	+0.03(+0.74%)
May 03, 2006	3.995	4.000	3.885	3.902	57,628,868	-0.07(-1.88%)
May 02, 2006	4.029	4.046	3.972	3.977	57,469,900	+0.00(+0.00%)

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