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 30, 2014	9.908	9.992	9.890	9.932	38,179,028	-0.06(-0.60%)
May 29, 2014	9.908	10.00	9.890	9.992	70,556,296	+0.14(+1.41%)
May 28, 2014	9.769	9.884	9.757	9.854	38,202,364	+0.09(+0.93%)
May 27, 2014	9.721	9.787	9.696	9.763	34,669,208	+0.08(+0.87%)
May 23, 2014	9.612	9.678	9.678	9.678	28,146,520	+0.03(+0.34%)
May 22, 2014	9.576	9.684	9.576	9.645	21,334,406	+0.03(+0.35%)
May 21, 2014	9.557	9.654	9.545	9.612	29,277,512	+0.08(+0.89%)
May 20, 2014	9.606	9.624	9.509	9.527	33,542,534	-0.09(-0.94%)
May 19, 2014	9.497	9.630	9.497	9.618	28,554,186	+0.10(+1.02%)
May 16, 2014	9.485	9.582	9.400	9.521	42,439,308	+0.04(+0.45%)
May 15, 2014	9.509	9.515	9.394	9.479	44,977,584	-0.04(-0.38%)
May 14, 2014	9.576	9.600	9.515	9.515	24,784,604	-0.07(-0.69%)
May 13, 2014	9.576	9.606	9.515	9.582	27,284,526	+0.01(+0.13%)
May 12, 2014	9.551	9.606	9.533	9.570	28,055,088	+0.04(+0.44%)
May 09, 2014	9.503	9.606	9.503	9.527	41,666,876	-0.02(-0.25%)
May 08, 2014	9.388	9.636	9.370	9.551	60,897,072	+0.21(+2.26%)
May 07, 2014	9.443	9.443	9.322	9.340	53,117,420	-0.06(-0.64%)
May 06, 2014	9.509	9.521	9.382	9.400	37,641,692	-0.11(-1.14%)
May 05, 2014	9.551	9.588	9.491	9.509	41,567,896	-0.10(-1.01%)
May 02, 2014	9.636	9.654	9.545	9.606	36,718,032	-0.01(-0.06%)

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