Ford Motor Co $16.00

down -0.07


17/4/2014 06:40 PM  |  NYSE : F  
Industries : Automotive / Auto Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

F historical data

Date Open High Low Close Volume
4/17/201415.9916.1015.9916.0017,657,900
4/16/201415.9416.0715.9016.0721,861,200
4/15/201415.7715.8815.6615.8428,666,200
4/14/201415.7315.7715.5315.7020,414,700
4/11/201415.8015.9315.6015.6339,337,200
4/10/201415.9015.9115.5915.6331,254,900
4/9/201416.0016.0915.7515.8436,882,800
4/8/201415.9916.1615.9216.1026,836,400
4/7/201416.0816.1715.8615.9428,112,900
4/4/201416.4916.4916.1116.1330,524,900
4/3/201416.4616.4916.3416.3926,108,300
4/2/201416.2516.4916.1516.4639,927,100
4/1/201415.6716.4615.6716.3284,938,896
3/31/201415.6015.6315.4815.6027,054,500
3/28/201415.3215.5815.3115.4536,615,100
3/27/201415.2515.3815.1715.2528,244,800
3/26/201415.3815.4415.2315.2524,444,100
3/25/201415.4215.4615.2915.3324,656,700
3/24/201415.4815.5415.3015.3927,033,600
3/21/201415.7315.7415.4515.4731,763,300
3/20/201415.4515.5515.3715.5521,203,100
3/19/201415.5115.5515.3515.4824,374,300
3/18/201415.2915.5715.2815.4928,324,200
3/17/201415.1815.3315.1615.2826,929,100
3/14/201415.1815.2515.0615.0826,943,300
3/13/201415.4615.4615.1015.1834,344,100
3/12/201415.2415.4215.1515.4031,278,500
3/11/201415.4915.5215.1715.3034,682,000
3/10/201415.5015.6415.4515.5130,529,500
3/7/201415.7215.8015.5415.6223,726,200
3/6/201415.7215.8315.6615.6726,660,900
3/5/201415.3815.6715.3615.6333,000,500
3/4/201415.3315.3915.2715.3733,117,000
3/3/201415.2015.3215.0315.2042,914,700
2/28/201415.3315.4115.2315.3935,692,600
2/27/201415.2215.4315.1615.3925,822,500
2/26/201415.1415.4615.0715.2634,966,200
2/25/201415.2115.2915.1115.1526,479,900
2/24/201415.1815.3615.1215.1830,629,400
2/21/201415.2715.3115.1115.1630,089,900
2/20/201415.2715.3015.1515.2720,654,500
2/19/201415.3115.4915.2115.2526,345,800
2/18/201415.3815.4515.2815.3932,322,700
2/14/201415.1215.3615.0315.2434,400,600
2/13/201414.9015.0914.8815.0827,131,400
2/12/201415.0915.1214.9915.0030,597,600
2/11/201414.9115.0114.8214.9643,604,000
2/10/201415.0515.0614.7814.8436,280,500
2/7/201414.9415.1314.9414.9738,649,900
2/6/201414.5714.8514.5314.8547,659,200
2/5/201414.9314.9314.5014.7345,571,800
2/4/201414.5714.9314.4514.8755,444,600
2/3/201415.0015.0014.4014.5592,459,000
1/31/201415.0915.1014.9014.9664,223,500
1/30/201415.4315.4515.1815.2532,712,100
1/29/201415.4815.5315.2015.2652,359,600
1/28/201415.9716.0115.5115.7257,854,600
1/27/201415.9015.9115.5215.7151,362,300
1/24/201416.1916.2115.7815.8366,257,600
1/23/201416.4916.5316.3116.4337,967,000
1/22/201416.4416.6216.3716.5528,873,500
1/21/201416.6416.6816.3616.4135,696,000
1/17/201416.7816.7816.4516.5237,283,700
1/16/201416.6716.7616.5616.7338,469,000
1/15/201416.3716.7316.3516.7064,167,800
1/14/201416.3116.4316.1716.4044,158,900
1/13/201416.3716.5316.0816.1157,712,100
1/10/201416.0116.1115.9416.0745,141,400
1/9/201415.8316.0215.7715.8468,016,400
1/8/201415.6015.7115.5115.5448,519,000
1/7/201415.7315.7415.3515.3854,797,500
1/6/201415.7215.7615.5215.5842,672,700
1/3/201415.5215.6415.3015.5146,128,800
1/2/201415.4215.4515.2815.4431,544,200
12/31/201315.2915.4315.2615.4327,836,400
12/30/201315.3615.4215.2515.2832,838,100
12/27/201315.3515.3515.2515.3021,841,900
12/26/201315.2315.3415.2215.3324,966,300
12/24/201315.2015.2315.1015.1922,642,200
12/23/201315.4915.5015.1215.1559,222,300
12/20/201315.3515.5015.3215.4261,508,300
12/19/201315.5015.5015.2515.3084,659,696
12/18/201315.9916.0015.1715.65220,363,008
12/17/201316.8616.9916.6616.7040,555,800
12/16/201316.7216.9416.7116.8638,001,800
12/13/201316.4816.7916.4616.5948,535,500
12/12/201316.3616.4616.2016.3930,945,400
12/11/201316.5416.6116.3316.4137,848,800
12/10/201316.5516.6916.5116.5330,523,600
12/9/201316.6816.7916.5016.5634,379,300
12/6/201316.9216.9516.6216.7033,263,100
12/5/201316.6616.8616.5216.7444,793,800
12/4/201316.6116.7616.4916.6240,104,000
12/3/201317.0517.2016.4216.5674,867,000
12/2/201317.1217.2017.0317.0627,749,600
11/29/201317.0617.1817.0417.0814,918,800
11/27/201316.8617.0916.8117.0331,559,700
11/26/201317.0517.0516.8516.8726,431,300
11/25/201317.1017.1416.9316.9425,125,300
11/22/201317.1217.1417.0017.0129,794,800
Trading Center