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 31, 2012 5.996 6.030 5.872 5.962 96,200,688 -0.06(-0.94%)
May 30, 2012 6.058 6.069 5.939 6.018 78,982,016 -0.10(-1.66%)
May 29, 2012 6.035 6.143 6.030 6.120 77,511,536 +0.14(+2.26%)
May 25, 2012 5.990 6.030 5.934 5.985 53,917,816 +0.01(+0.09%)
May 24, 2012 5.928 5.996 5.860 5.979 80,263,864 +0.10(+1.73%)
May 23, 2012 5.827 5.900 5.770 5.877 133,871,720 +0.12(+2.16%)
May 22, 2012 5.759 5.872 5.731 5.753 78,384,496 -0.01(-0.10%)
May 21, 2012 5.657 5.776 5.646 5.759 67,493,384 +0.11(+1.90%)
May 18, 2012 5.691 5.747 5.623 5.652 89,573,648 +0.00(+0.00%)
May 17, 2012 5.736 5.787 5.652 5.652 87,921,696 -0.08(-1.48%)
May 16, 2012 5.776 5.889 5.731 5.736 78,433,872 +0.01(+0.10%)
May 15, 2012 5.838 5.838 5.702 5.731 74,237,048 -0.10(-1.65%)
May 14, 2012 5.877 5.942 5.815 5.827 88,908,456 -0.15(-2.46%)
May 11, 2012 5.990 6.114 5.962 5.973 64,769,984 -0.07(-1.21%)
May 10, 2012 6.114 6.131 6.018 6.047 75,183,304 +0.01(+0.19%)
May 09, 2012 5.917 6.103 5.877 6.035 96,540,424 +0.05(+0.75%)
May 08, 2012 5.985 6.007 5.872 5.990 81,790,192 -0.03(-0.47%)
May 07, 2012 5.945 6.092 5.939 6.018 58,872,480 -0.01(-0.09%)
May 04, 2012 6.120 6.137 6.002 6.024 94,349,488 -0.14(-2.29%)
May 03, 2012 6.284 6.295 6.126 6.165 71,255,184 -0.10(-1.62%)
May 02, 2012 6.301 6.306 6.210 6.267 86,006,864 -0.07(-1.16%)
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.