Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.176	6.277	6.143	6.154	15,626,997	-0.02(-0.36%)
Jun 27, 2003	6.288	6.311	6.171	6.176	9,901,884	-0.11(-1.78%)
Jun 26, 2003	6.227	6.383	6.215	6.288	19,709,474	+0.01(+0.18%)
Jun 25, 2003	6.383	6.445	6.227	6.277	11,048,942	-0.08(-1.23%)
Jun 24, 2003	6.271	6.411	6.255	6.355	17,053,006	+0.03(+0.44%)
Jun 23, 2003	6.495	6.507	6.299	6.327	15,568,599	-0.12(-1.91%)
Jun 20, 2003	6.428	6.501	6.400	6.451	21,689,994	+0.13(+2.13%)
Jun 19, 2003	6.423	6.467	6.316	6.316	16,646,009	-0.13(-2.08%)
Jun 18, 2003	6.451	6.495	6.417	6.451	30,139,616	-0.09(-1.37%)
Jun 17, 2003	6.355	6.557	6.327	6.540	24,471,116	+0.25(+4.01%)
Jun 16, 2003	6.187	6.288	6.159	6.288	17,029,254	+0.15(+2.37%)
Jun 13, 2003	6.311	6.311	6.036	6.143	20,962,434	-0.17(-2.66%)
Jun 12, 2003	6.355	6.445	6.215	6.311	18,635,814	-0.03(-0.53%)
Jun 11, 2003	6.115	6.350	6.042	6.344	25,971,596	+0.18(+3.00%)
Jun 10, 2003	5.947	6.159	5.936	6.159	16,109,893	+0.27(+4.56%)
Jun 09, 2003	5.997	6.003	5.852	5.891	11,639,705	-0.11(-1.77%)
Jun 06, 2003	6.048	6.271	5.947	5.997	23,670,514	+0.06(+1.04%)
Jun 05, 2003	5.863	5.947	5.779	5.936	20,447,214	+0.02(+0.38%)
Jun 04, 2003	5.992	5.992	5.740	5.913	27,759,242	-0.07(-1.22%)
Jun 03, 2003	6.115	6.176	5.896	5.986	28,652,886	-0.21(-3.43%)

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 Santa Clara

Find A Business

or Browse Listings

Ford Motor (NY: F )

Historical Prices