Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	9.300	9.367	9.033	9.053	104,387,336	-0.35(-3.76%)
Apr 28, 2016	9.207	9.494	9.154	9.407	131,176,296	+0.29(+3.15%)
Apr 27, 2016	9.107	9.154	9.073	9.120	40,657,820	+0.04(+0.44%)
Apr 26, 2016	9.021	9.126	9.001	9.080	53,323,740	+0.11(+1.25%)
Apr 25, 2016	8.975	9.014	8.895	8.968	29,520,774	-0.02(-0.22%)
Apr 22, 2016	9.001	9.100	8.922	8.988	43,681,692	-0.03(-0.29%)
Apr 21, 2016	9.120	9.166	8.955	9.014	57,734,240	+0.01(+0.07%)
Apr 20, 2016	8.862	9.060	8.849	9.008	48,742,900	+0.13(+1.49%)
Apr 19, 2016	8.816	8.915	8.770	8.875	43,622,668	+0.13(+1.43%)
Apr 18, 2016	8.572	8.770	8.552	8.750	45,602,096	+0.20(+2.40%)
Apr 15, 2016	8.651	8.664	8.486	8.545	34,807,696	-0.10(-1.15%)
Apr 14, 2016	8.644	8.704	8.598	8.644	34,000,272	+0.02(+0.23%)
Apr 13, 2016	8.499	8.664	8.486	8.624	44,415,656	+0.17(+1.95%)
Apr 12, 2016	8.400	8.479	8.360	8.459	35,460,092	+0.10(+1.18%)
Apr 11, 2016	8.327	8.453	8.308	8.360	42,013,272	+0.07(+0.88%)
Apr 08, 2016	8.334	8.440	8.261	8.288	30,308,926	+0.02(+0.24%)
Apr 07, 2016	8.433	8.446	8.182	8.268	57,056,660	-0.20(-2.34%)
Apr 06, 2016	8.420	8.499	8.354	8.466	34,208,844	+0.03(+0.39%)
Apr 05, 2016	8.407	8.486	8.268	8.433	49,092,500	-0.02(-0.23%)
Apr 04, 2016	8.658	8.664	8.426	8.453	64,167,828	-0.20(-2.29%)
Apr 01, 2016	8.770	8.800	8.618	8.651	87,698,640	-0.26(-2.96%)
Mar 31, 2016	8.809	8.928	8.809	8.915	49,883,288	+0.10(+1.12%)
Mar 30, 2016	8.770	8.875	8.747	8.816	38,345,316	+0.10(+1.14%)
Mar 29, 2016	8.618	8.717	8.565	8.717	39,465,704	+0.07(+0.84%)
Mar 28, 2016	8.671	8.697	8.631	8.644	28,292,618	+0.02(+0.23%)
Mar 24, 2016	8.658	8.624	8.624	8.624	54,822,148	-0.13(-1.51%)
Mar 23, 2016	8.961	8.984	8.710	8.757	47,750,064	-0.22(-2.43%)
Mar 22, 2016	9.014	9.067	8.922	8.975	39,591,716	-0.05(-0.51%)
Mar 21, 2016	9.008	9.087	8.955	9.021	31,653,770	+0.01(+0.15%)
Mar 18, 2016	8.941	9.047	8.908	9.008	48,733,424	+0.11(+1.26%)
Mar 17, 2016	8.895	9.034	8.842	8.895	47,726,872	-0.02(-0.22%)
Mar 16, 2016	8.724	8.922	8.704	8.915	71,209,656	+0.18(+2.04%)
Mar 15, 2016	8.664	8.743	8.618	8.737	41,989,456	-0.03(-0.30%)
Mar 14, 2016	8.770	8.829	8.704	8.763	31,205,626	-0.01(-0.15%)
Mar 11, 2016	8.757	8.783	8.717	8.776	41,768,712	+0.09(+1.06%)
Mar 10, 2016	8.750	8.770	8.532	8.684	59,147,524	-0.03(-0.30%)
Mar 09, 2016	8.750	8.796	8.592	8.710	51,701,016	-0.03(-0.30%)
Mar 08, 2016	8.922	8.965	8.684	8.737	52,641,764	-0.26(-2.86%)
Mar 07, 2016	8.889	9.074	8.882	8.994	39,563,932	+0.02(+0.22%)
Mar 04, 2016	8.955	9.077	8.869	8.975	48,182,608	+0.03(+0.37%)
Mar 03, 2016	8.750	8.988	8.743	8.941	67,419,568	+0.21(+2.42%)
Mar 02, 2016	8.624	8.816	8.611	8.730	55,409,308	+0.09(+0.99%)
Mar 01, 2016	8.591	8.664	8.400	8.644	108,300,496	+0.38(+4.64%)
Feb 29, 2016	8.202	8.354	8.182	8.261	49,955,960	+0.03(+0.32%)
Feb 26, 2016	8.268	8.314	8.189	8.235	45,775,140	+0.05(+0.65%)
Feb 25, 2016	7.997	8.189	7.958	8.182	48,488,584	+0.20(+2.57%)
Feb 24, 2016	7.997	8.202	7.660	7.977	91,712,784	-0.22(-2.74%)
Feb 23, 2016	8.274	8.354	8.202	8.202	45,624,776	-0.09(-1.11%)
Feb 22, 2016	7.991	8.294	8.083	8.294	50,795,624	+0.30(+3.80%)
Feb 19, 2016	8.050	8.070	7.931	7.991	40,097,388	-0.11(-1.31%)
Feb 18, 2016	8.189	8.215	8.004	8.096	43,584,908	-0.01(-0.08%)
Feb 17, 2016	7.918	8.123	7.911	8.103	57,177,236	+0.26(+3.37%)
Feb 16, 2016	7.759	7.845	7.611	7.839	62,189,280	+0.21(+2.77%)
Feb 12, 2016	7.429	7.627	7.627	7.627	42,528,840	+0.25(+3.40%)
Feb 11, 2016	7.376	7.548	7.330	7.376	69,335,976	-0.11(-1.50%)
Feb 10, 2016	7.568	7.641	7.482	7.489	57,779,576	-0.01(-0.09%)
Feb 09, 2016	7.575	7.667	7.409	7.495	74,107,400	-0.16(-2.07%)
Feb 08, 2016	7.522	7.720	7.429	7.654	68,554,776	+0.09(+1.22%)
Feb 05, 2016	7.608	7.726	7.541	7.561	50,459,468	-0.05(-0.69%)
Feb 04, 2016	7.508	7.720	7.436	7.614	60,903,904	+0.05(+0.61%)
Feb 03, 2016	7.707	7.713	7.284	7.568	105,152,816	-0.03(-0.43%)
Feb 02, 2016	7.891	7.977	7.561	7.601	84,231,200	-0.37(-4.64%)

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.