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 31, 2016	9.116	9.163	9.055	9.116	38,616,816	+0.03(+0.30%)
May 27, 2016	9.109	9.089	9.089	9.089	25,546,186	-0.01(-0.07%)
May 26, 2016	9.184	9.245	9.035	9.096	27,179,956	-0.04(-0.44%)
May 25, 2016	9.008	9.190	9.008	9.136	38,823,336	+0.16(+1.73%)
May 24, 2016	8.893	8.988	8.893	8.981	29,172,198	+0.11(+1.22%)
May 23, 2016	8.880	8.920	8.859	8.873	24,022,180	-0.04(-0.45%)
May 20, 2016	8.886	8.961	8.873	8.913	28,804,270	+0.07(+0.76%)
May 19, 2016	8.853	8.917	8.799	8.846	35,687,972	-0.05(-0.53%)
May 18, 2016	8.866	9.015	8.819	8.893	34,789,236	+0.01(+0.15%)
May 17, 2016	8.880	8.994	8.832	8.880	50,548,924	-0.12(-1.35%)
May 16, 2016	8.934	9.038	8.927	9.001	31,463,420	+0.07(+0.76%)
May 13, 2016	9.015	9.136	8.900	8.934	40,667,608	-0.09(-0.97%)
May 12, 2016	9.055	9.103	8.900	9.022	36,675,068	+0.02(+0.23%)
May 11, 2016	9.082	9.150	8.988	9.001	29,935,680	-0.11(-1.26%)
May 10, 2016	9.042	9.136	9.042	9.116	34,898,612	+0.11(+1.28%)
May 09, 2016	9.069	9.123	8.974	9.001	31,964,244	-0.08(-0.89%)
May 06, 2016	8.961	9.109	8.947	9.082	34,456,340	+0.08(+0.90%)
May 05, 2016	9.022	9.072	8.934	9.001	35,272,816	+0.01(+0.08%)
May 04, 2016	8.981	9.042	8.880	8.994	42,755,436	-0.08(-0.89%)
May 03, 2016	9.123	9.157	8.886	9.076	67,457,816	-0.13(-1.39%)

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