Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.13 +0.36 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.359 7.518 7.353 7.507 9,632,549 +0.16(+2.17%)
Nov 26, 2003 7.364 7.393 7.268 7.347 12,597,858 -0.05(-0.62%)
Nov 25, 2003 7.211 7.421 7.171 7.393 24,218,534 +0.21(+2.93%)
Nov 24, 2003 7.052 7.222 7.040 7.182 16,018,083 +0.16(+2.27%)
Nov 21, 2003 7.063 7.080 7.012 7.023 11,290,259 -0.04(-0.56%)
Nov 20, 2003 6.938 7.160 6.938 7.063 10,109,798 -0.09(-1.27%)
Nov 19, 2003 7.171 7.188 7.080 7.154 15,052,331 -0.02(-0.24%)
Nov 18, 2003 7.256 7.342 7.171 7.171 12,932,319 -0.06(-0.79%)
Nov 17, 2003 7.251 7.273 7.160 7.228 19,529,396 -0.14(-1.93%)
Nov 14, 2003 7.444 7.472 7.330 7.370 26,026,944 -0.10(-1.37%)
Nov 13, 2003 7.336 7.569 7.336 7.472 55,059,116 +0.05(+0.61%)
Nov 12, 2003 7.000 7.427 7.108 7.427 62,413,916 +0.43(+6.09%)
Nov 11, 2003 6.949 7.052 6.892 7.000 15,927,346 +0.05(+0.74%)
Nov 10, 2003 6.932 6.972 6.926 6.949 16,420,948 +0.02(+0.25%)
Nov 07, 2003 6.955 6.983 6.887 6.932 15,631,395 +0.05(+0.66%)
Nov 06, 2003 6.921 6.944 6.801 6.887 17,295,260 -0.03(-0.49%)
Nov 05, 2003 6.926 7.012 6.858 6.921 14,017,647 -0.09(-1.22%)
Nov 04, 2003 6.926 6.926 6.921 7.006 12,389,655 +0.02(+0.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.