Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	8.428	8.502	8.365	8.479	73,716,032	+0.03(+0.34%)
Mar 30, 2011	8.462	8.513	8.382	8.451	71,872,800	+0.01(+0.13%)
Mar 29, 2011	8.433	8.496	8.377	8.439	58,498,204	-0.01(-0.13%)
Mar 28, 2011	8.524	8.581	8.433	8.451	72,555,384	-0.09(-1.00%)
Mar 25, 2011	8.644	8.644	8.473	8.536	103,690,752	-0.02(-0.20%)
Mar 24, 2011	8.189	8.596	8.183	8.553	225,525,280	+0.42(+5.10%)
Mar 23, 2011	8.109	8.217	7.973	8.138	113,290,360	-0.02(-0.21%)
Mar 22, 2011	8.257	8.286	8.143	8.155	78,751,168	-0.14(-1.71%)
Mar 21, 2011	8.291	8.308	8.234	8.297	81,701,448	+0.06(+0.69%)
Mar 18, 2011	8.291	8.342	8.206	8.240	113,582,056	+0.13(+1.61%)
Mar 17, 2011	8.280	8.291	8.064	8.109	138,321,024	+0.05(+0.56%)
Mar 16, 2011	8.377	8.411	7.899	8.064	223,732,448	-0.28(-3.34%)
Mar 15, 2011	8.206	8.416	8.132	8.342	191,545,296	+0.21(+2.59%)
Mar 14, 2011	8.229	8.325	8.075	8.132	114,455,208	-0.03(-0.42%)
Mar 11, 2011	7.905	8.225	7.888	8.166	127,232,144	+0.10(+1.27%)
Mar 10, 2011	8.018	8.118	7.967	8.064	188,351,728	-0.06(-0.77%)
Mar 09, 2011	8.297	8.303	8.104	8.126	119,611,816	-0.10(-1.24%)
Mar 08, 2011	7.973	8.274	7.967	8.229	187,461,232	+0.26(+3.28%)
Mar 07, 2011	8.155	8.200	7.950	7.967	185,442,528	-0.23(-2.84%)
Mar 04, 2011	8.411	8.411	8.121	8.200	143,535,104	-0.19(-2.30%)
Mar 03, 2011	8.473	8.502	8.337	8.394	117,063,368	+0.06(+0.68%)
Mar 02, 2011	8.337	8.468	8.314	8.337	117,974,200	+0.00(+0.00%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services