Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	8.228	8.396	8.212	8.356	57,621,288	+0.10(+1.26%)
Apr 29, 2019	8.284	8.308	8.052	8.252	78,160,624	-0.07(-0.86%)
Apr 26, 2019	8.020	8.356	7.956	8.324	195,261,488	+0.81(+10.74%)
Apr 25, 2019	7.612	7.620	7.469	7.517	65,665,624	-0.14(-1.78%)
Apr 24, 2019	7.556	7.684	7.517	7.652	49,753,340	+0.06(+0.74%)
Apr 23, 2019	7.485	7.604	7.437	7.596	49,382,996	+0.12(+1.60%)
Apr 22, 2019	7.539	7.539	7.445	7.477	49,165,848	-0.04(-0.52%)
Apr 18, 2019	7.492	7.571	7.461	7.516	37,919,796	+0.04(+0.53%)
Apr 17, 2019	7.398	7.539	7.390	7.477	38,981,560	+0.11(+1.50%)
Apr 16, 2019	7.335	7.398	7.272	7.366	52,032,732	+0.02(+0.32%)
Apr 15, 2019	7.461	7.477	7.288	7.343	52,354,572	-0.09(-1.27%)
Apr 12, 2019	7.453	7.555	7.429	7.437	49,105,264	+0.05(+0.64%)
Apr 11, 2019	7.358	7.406	7.343	7.390	33,655,836	+0.05(+0.64%)
Apr 10, 2019	7.264	7.358	7.240	7.343	36,172,524	+0.09(+1.30%)
Apr 09, 2019	7.296	7.366	7.217	7.248	37,950,728	-0.07(-0.97%)
Apr 08, 2019	7.225	7.335	7.217	7.319	33,317,060	+0.04(+0.54%)
Apr 05, 2019	7.217	7.296	7.146	7.280	48,099,676	+0.01(+0.11%)
Apr 04, 2019	7.248	7.319	7.225	7.272	50,164,284	+0.09(+1.20%)
Apr 03, 2019	7.138	7.296	7.130	7.185	71,961,280	+0.09(+1.33%)
Apr 02, 2019	7.044	7.107	7.012	7.091	38,996,764	+0.02(+0.33%)
Apr 01, 2019	6.973	7.083	6.973	7.067	58,007,564	+0.16(+2.28%)
Mar 29, 2019	6.926	6.996	6.855	6.910	43,154,460	+0.01(+0.11%)
Mar 28, 2019	6.808	6.949	6.800	6.902	49,439,908	+0.12(+1.74%)
Mar 27, 2019	6.886	6.973	6.784	6.784	50,309,376	-0.11(-1.60%)
Mar 26, 2019	6.721	6.894	6.721	6.894	60,775,080	+0.20(+2.94%)
Mar 25, 2019	6.737	6.808	6.666	6.697	58,256,528	-0.02(-0.35%)
Mar 22, 2019	6.792	6.823	6.705	6.721	53,321,128	-0.12(-1.73%)
Mar 21, 2019	6.690	6.839	6.682	6.839	59,517,552	+0.14(+2.12%)
Mar 20, 2019	6.823	6.823	6.674	6.697	69,293,584	-0.15(-2.18%)
Mar 19, 2019	6.776	6.981	6.776	6.847	72,798,232	+0.10(+1.52%)
Mar 18, 2019	6.650	6.745	6.627	6.745	44,894,952	+0.11(+1.66%)
Mar 15, 2019	6.627	6.666	6.587	6.634	84,568,272	+0.02(+0.24%)
Mar 14, 2019	6.705	6.729	6.611	6.619	46,123,952	-0.09(-1.41%)
Mar 13, 2019	6.760	6.808	6.690	6.713	62,272,296	-0.03(-0.47%)
Mar 12, 2019	6.808	6.847	6.729	6.745	48,035,412	-0.03(-0.46%)
Mar 11, 2019	6.658	6.792	6.650	6.776	46,850,828	+0.15(+2.26%)
Mar 08, 2019	6.611	6.666	6.564	6.627	55,611,844	-0.05(-0.71%)
Mar 07, 2019	6.737	6.745	6.571	6.674	68,976,440	-0.08(-1.17%)
Mar 06, 2019	6.886	6.910	6.737	6.752	63,997,068	-0.15(-2.17%)
Mar 05, 2019	6.926	6.934	6.847	6.902	49,998,992	-0.03(-0.45%)
Mar 04, 2019	6.949	7.059	6.894	6.934	58,689,528	+0.02(+0.23%)
Mar 01, 2019	6.965	6.996	6.855	6.918	47,902,600	+0.02(+0.23%)
Feb 28, 2019	6.902	6.918	6.768	6.902	54,753,524	-0.01(-0.11%)
Feb 27, 2019	6.949	7.012	6.910	6.910	43,308,868	-0.08(-1.13%)
Feb 26, 2019	6.886	7.036	6.863	6.989	48,726,640	+0.09(+1.37%)
Feb 25, 2019	6.902	6.965	6.886	6.894	71,850,624	+0.04(+0.57%)
Feb 22, 2019	6.871	6.886	6.737	6.855	52,029,648	+0.00(+0.00%)
Feb 21, 2019	7.036	7.044	6.847	6.855	56,824,648	-0.18(-2.57%)
Feb 20, 2019	6.949	7.067	6.941	7.036	70,286,960	+0.09(+1.25%)
Feb 19, 2019	6.713	6.965	6.713	6.949	48,187,172	+0.23(+3.40%)
Feb 15, 2019	6.682	6.737	6.619	6.721	73,799,320	+0.09(+1.43%)
Feb 14, 2019	6.595	6.666	6.548	6.627	29,924,132	+0.01(+0.12%)
Feb 13, 2019	6.650	6.815	6.603	6.619	34,528,476	-0.04(-0.59%)
Feb 12, 2019	6.595	6.666	6.595	6.658	33,321,346	+0.10(+1.56%)
Feb 11, 2019	6.619	6.642	6.524	6.556	34,808,492	-0.05(-0.72%)
Feb 08, 2019	6.524	6.619	6.422	6.603	49,110,344	+0.06(+0.96%)
Feb 07, 2019	6.784	6.784	6.524	6.540	70,041,840	-0.32(-4.70%)
Feb 06, 2019	6.918	7.004	6.831	6.863	41,468,568	-0.02(-0.34%)
Feb 05, 2019	6.831	6.894	6.808	6.886	33,211,788	+0.04(+0.57%)
Feb 04, 2019	6.847	6.847	6.760	6.847	36,591,964	-0.02(-0.23%)

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.