FORD MOTOR $15.08

up +0.44


17/5/2013 07:17 PM  |  NYSE : F  |  Industries : Manufacturing / Motor Vehicle Manufacturing
Type:

F historical data

Date Open High Low Close Volume
5/17/2013 14.79 15.15 14.75 15.08 597174
5/16/2013 14.77 14.85 14.60 14.64 409243
5/15/2013 14.28 14.77 14.27 14.67 568482
5/14/2013 14.00 14.30 13.98 14.27 323599
5/13/2013 14.10 14.12 13.92 14.01 227585
5/10/2013 14.21 14.23 14.02 14.11 308717
5/9/2013 14.19 14.26 14.16 14.20 305750
5/8/2013 14.15 14.24 14.10 14.21 333346
5/7/2013 14.20 14.25 14.09 14.19 420704
5/6/2013 13.86 14.15 13.83 14.09 538113
5/3/2013 13.58 13.83 13.57 13.83 459039
5/2/2013 13.54 13.55 13.38 13.41 339632
5/1/2013 13.64 13.78 13.35 13.38 393448
4/30/2013 13.66 13.74 13.52 13.71 248385
4/29/2013 13.73 13.76 13.57 13.66 206592
4/26/2013 13.52 13.76 13.45 13.67 438149
4/25/2013 13.40 13.56 13.35 13.47 420160
4/24/2013 13.48 13.54 13.12 13.33 460263
4/23/2013 13.12 13.45 13.11 13.36 400107
4/22/2013 12.97 13.08 12.80 13.06 260822
4/19/2013 12.88 12.97 12.75 12.93 269714
4/18/2013 12.94 12.98 12.65 12.75 348779
4/17/2013 12.97 13.05 12.80 12.93 445689
4/16/2013 13.17 13.24 13.00 13.12 363382
4/15/2013 13.36 13.46 12.91 12.95 558535
4/12/2013 13.43 13.55 13.26 13.53 379550
4/11/2013 13.15 13.58 13.13 13.55 514777
4/10/2013 12.87 13.13 12.82 13.12 310896
4/9/2013 12.85 12.96 12.75 12.80 298075
4/8/2013 12.46 12.83 12.40 12.78 238847
4/5/2013 12.43 12.50 12.15 12.44 426057
4/4/2013 12.68 12.78 12.45 12.65 298038
4/3/2013 13.05 13.05 12.59 12.68 451890
4/2/2013 13.00 13.19 12.96 13.01 351893
4/1/2013 13.01 13.15 12.90 12.90 329456
3/28/2013 13.24 13.24 13.10 13.15 254724
3/27/2013 13.23 13.25 13.10 13.22 262247
3/26/2013 13.35 13.37 13.24 13.31 242367
3/25/2013 13.31 13.40 13.26 13.29 272380
3/22/2013 13.24 13.31 13.20 13.26 214130
3/21/2013 13.25 13.42 13.23 13.26 297124
3/20/2013 13.22 13.40 13.18 13.36 326905
3/19/2013 13.27 13.35 13.09 13.16 376230
3/18/2013 13.16 13.39 12.80 13.26 368425
3/15/2013 13.31 13.45 13.26 13.45 629610
3/14/2013 13.43 13.45 13.37 13.43 316412
3/13/2013 13.37 13.45 13.35 13.40 264561
3/12/2013 13.37 13.47 13.17 13.39 460329
3/11/2013 12.97 13.40 12.90 13.34 486827
3/8/2013 12.94 12.99 12.81 12.98 247151
3/7/2013 12.89 12.91 12.77 12.83 277028
3/6/2013 12.97 13.00 12.85 12.89 289419
3/5/2013 12.87 12.98 12.79 12.87 268632
3/4/2013 12.55 12.75 12.53 12.75 243371
3/1/2013 12.56 12.75 12.38 12.61 388061
2/28/2013 12.78 12.87 12.60 12.61 376465
2/27/2013 12.35 12.85 12.35 12.76 515518
2/26/2013 12.24 12.35 12.11 12.34 291914
2/25/2013 12.53 12.57 12.10 12.13 386136
2/22/2013 12.44 12.50 12.31 12.48 238664
2/21/2013 12.51 12.51 12.30 12.39 437037
2/20/2013 12.95 12.98 12.57 12.60 503526
2/19/2013 13.04 13.09 12.90 12.99 310899
2/15/2013 13.14 13.14 13.01 13.02 324187
2/14/2013 13.00 13.17 12.96 13.11 334890
2/13/2013 13.11 13.14 12.99 13.04 245036
2/12/2013 13.12 13.20 13.05 13.08 262325
2/11/2013 13.06 13.20 13.02 13.11 176889
2/8/2013 13.10 13.16 13.05 13.10 186022
2/7/2013 13.26 13.31 13.00 13.07 339700
2/6/2013 13.13 13.27 13.05 13.20 335204
2/5/2013 12.97 13.25 12.94 13.18 391165
2/4/2013 12.94 13.00 12.86 12.88 327022
2/1/2013 13.10 13.13 12.94 13.02 452024
1/31/2013 12.86 13.02 12.67 12.95 658282
1/30/2013 13.01 13.20 12.89 12.93 595801
1/29/2013 13.56 13.61 12.89 13.14 1311096
1/28/2013 13.49 13.82 13.42 13.78 511518
1/25/2013 13.83 13.84 13.64 13.68 533835
1/24/2013 13.82 13.98 13.81 13.87 425327
1/23/2013 14.00 14.02 13.79 13.88 581094
1/22/2013 14.06 14.19 14.00 14.17 354679
1/18/2013 14.10 14.13 13.97 14.11 457161
1/17/2013 14.27 14.30 14.07 14.22 442708
1/16/2013 14.16 14.25 14.01 14.22 514282
1/15/2013 13.91 14.30 13.89 14.30 553940
1/14/2013 14.04 14.08 13.86 13.99 462040
1/11/2013 14.00 14.07 13.90 14.00 676050
1/10/2013 13.78 13.94 13.68 13.83 847032
1/9/2013 13.40 13.60 13.39 13.47 369739
1/8/2013 13.38 13.43 13.20 13.35 463138
1/7/2013 13.52 13.58 13.35 13.43 434496
1/4/2013 13.51 13.61 13.35 13.57 546494
1/3/2013 13.24 13.70 13.05 13.46 1212376
1/2/2013 13.23 13.28 13.00 13.20 748483
12/31/2012 12.88 13.08 12.76 12.95 1069089
12/28/2012 12.55 12.88 12.52 12.87 955731
12/27/2012 12.79 12.81 12.36 12.76 1082606
12/26/2012 12.31 12.79 12.31 12.79 1402672
12/24/2012 11.67 12.40 11.67 12.40 917112
Marketplace
Trading Center