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 31, 2013	9.335	9.429	9.217	9.217	88,660,448	-0.13(-1.38%)
May 30, 2013	9.264	9.417	9.253	9.347	105,060,624	+0.16(+1.73%)
May 29, 2013	8.976	9.241	8.959	9.188	110,817,192	+0.21(+2.29%)
May 28, 2013	8.947	9.023	8.877	8.982	100,751,336	+0.29(+3.31%)
May 24, 2013	8.647	8.747	8.618	8.694	43,024,028	-0.01(-0.14%)
May 23, 2013	8.524	8.782	8.447	8.706	83,566,640	-0.09(-1.07%)
May 22, 2013	8.865	9.006	8.735	8.800	114,187,128	+0.01(+0.13%)
May 21, 2013	8.859	8.947	8.671	8.788	105,169,608	-0.06(-0.66%)
May 20, 2013	8.824	8.953	8.818	8.847	58,824,588	-0.02(-0.20%)
May 17, 2013	8.694	8.906	8.671	8.865	101,638,688	+0.26(+3.01%)
May 16, 2013	8.683	8.730	8.583	8.606	69,616,888	-0.02(-0.20%)
May 15, 2013	8.394	8.683	8.389	8.624	96,699,496	+0.39(+4.71%)
May 13, 2013	8.289	8.300	8.183	8.236	38,714,088	-0.06(-0.71%)
May 10, 2013	8.353	8.365	8.242	8.295	52,543,288	-0.05(-0.63%)
May 09, 2013	8.342	8.383	8.324	8.347	51,999,668	-0.01(-0.07%)
May 08, 2013	8.318	8.371	8.289	8.353	56,695,044	+0.01(+0.14%)
May 07, 2013	8.347	8.377	8.283	8.342	71,566,640	+0.06(+0.71%)
May 06, 2013	8.148	8.318	8.130	8.283	91,537,632	+0.15(+1.88%)
May 03, 2013	7.983	8.130	7.883	8.130	78,141,144	+0.25(+3.13%)
May 02, 2013	7.959	7.965	7.865	7.883	57,775,100	+0.02(+0.22%)

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