Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Apr 30, 2015 9.997 10.04 9.853 9.891 48,352,816 -0.14(-1.37%)
Apr 29, 2015 9.928 10.08 9.903 10.03 56,111,784 +0.07(+0.69%)
Apr 28, 2015 9.879 9.972 9.780 9.960 91,282,144 +0.10(+1.01%)
Apr 27, 2015 9.811 9.922 9.780 9.860 56,150,408 +0.08(+0.82%)
Apr 24, 2015 9.755 9.842 9.736 9.780 32,723,234 +0.01(+0.06%)
Apr 23, 2015 9.823 9.860 9.736 9.774 45,886,148 -0.09(-0.94%)
Apr 22, 2015 9.817 9.879 9.749 9.867 32,750,540 +0.06(+0.57%)
Apr 21, 2015 9.873 9.910 9.774 9.811 29,839,330 -0.06(-0.57%)
Apr 20, 2015 9.854 9.873 9.811 9.867 24,581,070 +0.09(+0.95%)
Apr 17, 2015 9.848 9.848 9.743 9.774 51,840,556 -0.11(-1.13%)
Apr 16, 2015 9.947 9.978 9.879 9.885 37,884,712 -0.08(-0.81%)
Apr 15, 2015 9.929 9.972 9.922 9.966 41,124,656 +0.06(+0.63%)
Apr 14, 2015 9.860 9.953 9.854 9.904 35,063,744 +0.06(+0.63%)
Apr 13, 2015 9.922 9.972 9.842 9.842 36,311,464 -0.10(-1.00%)
Apr 10, 2015 9.904 9.953 9.891 9.941 28,473,292 +0.05(+0.50%)
Apr 09, 2015 9.922 9.966 9.848 9.891 37,813,176 -0.02(-0.19%)
Apr 08, 2015 9.904 9.978 9.891 9.910 40,549,812 +0.05(+0.50%)
Apr 07, 2015 9.891 9.904 9.786 9.860 42,918,600 -0.06(-0.62%)
Apr 06, 2015 9.891 9.991 9.860 9.922 29,865,830 -0.02(-0.19%)
Apr 02, 2015 9.879 9.941 9.941 9.941 25,679,878 +0.07(+0.75%)
Apr 01, 2015 10.02 10.02 9.829 9.867 44,125,444 -0.14(-1.42%)
Mar 31, 2015 9.997 10.10 9.972 10.01 35,138,380 -0.01(-0.12%)
Mar 30, 2015 9.997 10.10 9.953 10.02 33,116,948 +0.11(+1.13%)
Mar 27, 2015 9.960 9.984 9.829 9.910 85,899,072 -0.02(-0.19%)
Mar 26, 2015 9.991 10.02 9.899 9.929 53,739,488 -0.11(-1.05%)
Mar 25, 2015 10.25 10.26 10.03 10.03 35,444,164 -0.24(-2.30%)
Mar 24, 2015 10.28 10.35 10.21 10.27 26,854,322 -0.01(-0.06%)
Mar 23, 2015 10.21 10.38 10.21 10.28 49,501,440 +0.06(+0.55%)
Mar 20, 2015 10.14 10.26 10.13 10.22 67,881,608 +0.09(+0.86%)
Mar 19, 2015 10.18 10.21 10.10 10.13 29,059,894 -0.07(-0.73%)
Mar 18, 2015 10.11 10.24 9.991 10.21 54,412,116 +0.04(+0.43%)
Mar 17, 2015 10.16 10.23 10.15 10.16 33,728,968 -0.06(-0.61%)
Mar 16, 2015 10.08 10.23 10.07 10.23 60,842,048 +0.18(+1.79%)
Mar 13, 2015 10.02 10.08 9.922 10.05 44,953,124 +0.02(+0.19%)
Mar 12, 2015 9.848 10.06 9.836 10.03 50,250,424 +0.26(+2.67%)
Mar 11, 2015 9.780 9.829 9.736 9.767 33,273,672 +0.02(+0.19%)
Mar 10, 2015 9.885 9.891 9.730 9.749 51,092,916 -0.19(-1.93%)
Mar 09, 2015 9.910 9.984 9.879 9.941 27,626,134 +0.06(+0.63%)
Mar 06, 2015 9.947 10.05 9.867 9.879 39,378,376 -0.11(-1.12%)
Mar 05, 2015 9.978 10.06 9.978 9.991 26,663,254 +0.05(+0.50%)
Mar 04, 2015 9.978 10.03 9.879 9.941 41,376,056 -0.09(-0.87%)
Mar 03, 2015 9.966 10.11 9.960 10.03 60,765,588 -0.25(-2.41%)
Mar 02, 2015 10.13 10.29 10.17 10.28 42,472,312 +0.14(+1.41%)
Feb 27, 2015 10.16 10.17 10.06 10.13 32,793,568 -0.02(-0.24%)
Feb 26, 2015 10.17 10.25 10.15 10.16 33,505,276 -0.08(-0.79%)
Feb 25, 2015 10.13 10.31 10.13 10.24 37,603,860 +0.09(+0.92%)
Feb 24, 2015 10.15 10.18 10.10 10.15 28,495,982 -0.01(-0.12%)
Feb 23, 2015 10.13 10.20 10.10 10.16 30,603,176 -0.01(-0.12%)
Feb 20, 2015 10.16 10.21 10.08 10.17 34,707,080 -0.02(-0.18%)
Feb 19, 2015 10.04 10.22 10.03 10.19 40,057,724 +0.14(+1.36%)
Feb 18, 2015 10.02 10.13 9.960 10.05 36,782,116 +0.06(+0.62%)
Feb 17, 2015 10.05 10.11 9.922 9.991 71,526,952 -0.12(-1.17%)
Feb 13, 2015 10.13 10.11 10.11 10.11 32,177,006 -0.04(-0.37%)
Feb 12, 2015 10.13 10.20 10.11 10.15 38,235,416 +0.07(+0.68%)
Feb 11, 2015 9.972 10.11 9.929 10.08 55,283,008 +0.10(+0.99%)
Feb 10, 2015 9.953 10.01 9.867 9.978 45,022,468 +0.11(+1.07%)
Feb 09, 2015 9.774 9.941 9.749 9.873 32,708,174 +0.04(+0.38%)
Feb 06, 2015 9.823 9.922 9.780 9.836 45,452,936 +0.01(+0.06%)
Feb 05, 2015 9.929 9.935 9.767 9.829 41,456,116 -0.01(-0.13%)
Feb 04, 2015 9.724 9.935 9.705 9.842 66,399,384 +0.14(+1.41%)
Feb 03, 2015 9.594 9.792 9.575 9.705 77,936,392 +0.24(+2.49%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.