Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

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
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 30, 2003 5.684 5.908 5.656 5.880 24,188,770 +0.24(+4.17%)
May 29, 2003 5.712 5.768 5.633 5.644 20,172,192 -0.10(-1.66%)
May 28, 2003 5.712 5.908 5.684 5.740 30,342,848 +0.06(+1.08%)
May 27, 2003 5.353 5.695 5.320 5.678 23,368,168 +0.32(+6.07%)
May 23, 2003 5.437 5.460 5.325 5.353 12,038,309 -0.09(-1.65%)
May 22, 2003 5.448 5.510 5.443 5.443 12,446,557 +0.03(+0.52%)
May 21, 2003 5.348 5.415 5.292 5.415 12,705,507 +0.03(+0.52%)
May 20, 2003 5.532 5.577 5.320 5.387 17,435,716 -0.11(-2.04%)
May 19, 2003 5.555 5.572 5.488 5.499 15,752,721 -0.11(-2.00%)
May 16, 2003 5.538 5.639 5.532 5.611 18,261,678 +0.03(+0.60%)
May 15, 2003 5.611 5.689 5.555 5.577 23,021,532 -0.03(-0.60%)
May 14, 2003 5.689 5.740 5.583 5.611 14,209,023 -0.07(-1.18%)
May 13, 2003 5.628 5.678 5.622 5.678 14,002,399 +0.06(+1.00%)
May 12, 2003 5.560 5.656 5.488 5.622 11,398,435 +0.08(+1.52%)
May 09, 2003 5.544 5.577 5.482 5.538 18,831,188 -0.02(-0.30%)
May 08, 2003 5.572 5.600 5.538 5.555 10,316,025 -0.04(-0.80%)
May 07, 2003 5.572 5.644 5.532 5.600 19,939,314 -0.02(-0.30%)
May 06, 2003 5.633 5.661 5.600 5.616 21,409,436 -0.01(-0.20%)
May 05, 2003 5.628 5.656 5.600 5.628 23,110,468 +0.01(+0.10%)
May 02, 2003 5.353 5.661 5.353 5.622 22,710,970 +0.03(+0.60%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.