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 )

10.29 -0.18 (-1.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
May 28, 2004 8.416 8.416 8.276 8.315 17,382,320 -0.11(-1.26%)
May 27, 2004 8.511 8.595 8.360 8.422 16,115,965 +0.01(+0.13%)
May 26, 2004 8.220 8.478 8.215 8.411 21,419,614 +0.19(+2.32%)
May 25, 2004 8.007 8.287 7.929 8.220 19,254,616 +0.22(+2.73%)
May 24, 2004 8.103 8.198 7.979 8.002 13,561,291 +0.03(+0.35%)
May 21, 2004 8.002 8.024 7.851 7.974 19,488,564 +0.03(+0.42%)
May 20, 2004 7.884 7.974 7.783 7.940 25,802,296 +0.06(+0.71%)
May 19, 2004 8.226 8.332 7.867 7.884 28,137,488 -0.21(-2.56%)
May 18, 2004 8.019 8.142 7.951 8.091 16,526,892 +0.10(+1.26%)
May 17, 2004 7.968 8.119 7.901 7.991 20,152,010 -0.24(-2.93%)
May 14, 2004 8.108 8.265 8.030 8.231 18,377,044 +0.16(+2.01%)
May 13, 2004 8.035 8.114 7.946 8.069 15,433,052 -0.04(-0.55%)
May 12, 2004 8.007 8.114 7.795 8.114 18,098,628 +0.06(+0.76%)
May 11, 2004 7.845 8.142 7.845 8.052 19,697,688 +0.21(+2.64%)
May 10, 2004 7.979 7.979 7.778 7.845 28,603,598 -0.22(-2.71%)
May 07, 2004 8.203 8.265 7.957 8.063 31,006,830 -0.27(-3.29%)
May 06, 2004 8.399 8.399 8.220 8.338 19,952,708 -0.13(-1.52%)
May 05, 2004 8.573 8.623 8.416 8.467 19,066,564 -0.16(-1.88%)
May 04, 2004 8.483 8.763 8.427 8.629 17,176,588 +0.08(+0.92%)
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.