| FORD MOTOR COMPANY Add to My Watchlist | (NYSE: F) |
| FORD MOTOR | 11.15 | - (+0.00%) | 341,706 |
| Historical Data for F |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.18 | 11.22 | 11.02 | 83,168,997 | 11.15 | +0.13 +1.18% |
| 02/08/10 | 11.09 | 11.32 | 10.88 | 91,963,208 | 11.02 | +0.11 +1.01% |
| 02/05/10 | 10.97 | 11.11 | 10.49 | 181,349,376 | 10.91 | -0.15 -1.36% |
| 02/04/10 | 11.49 | 11.53 | 11.00 | 129,629,817 | 11.06 | -0.49 -4.24% |
| 02/03/10 | 11.49 | 11.66 | 11.42 | 90,007,645 | 11.55 | +0.16 +1.40% |
| 02/02/10 | 11.26 | 11.52 | 11.19 | 119,715,128 | 11.39 | +0.32 +2.89% |
| 02/01/10 | 11.14 | 11.18 | 10.93 | 82,646,548 | 11.07 | +0.23 +2.12% |
| 01/29/10 | 11.60 | 11.61 | 10.70 | 159,661,243 | 10.84 | -0.57 -5.00% |
| 01/28/10 | 11.55 | 11.95 | 11.41 | 207,793,669 | 11.41 | -0.14 -1.21% |
| 01/27/10 | 11.57 | 11.62 | 11.22 | 104,892,044 | 11.55 | +0.36 +3.22% |
| 01/26/10 | 11.17 | 11.46 | 11.07 | 108,109,924 | 11.19 | +0.16 +1.45% |
| 01/25/10 | 10.73 | 11.10 | 10.61 | 121,518,708 | 11.03 | +0.51 +4.85% |
| 01/22/10 | 11.01 | 11.12 | 10.41 | 161,378,365 | 10.52 | -0.66 -5.90% |
| 01/21/10 | 11.53 | 11.62 | 11.01 | 121,359,946 | 11.18 | -0.33 -2.87% |
| 01/20/10 | 11.68 | 11.69 | 11.50 | 71,563,423 | 11.51 | -0.24 -2.04% |
| 01/19/10 | 11.51 | 11.83 | 11.46 | 65,876,602 | 11.75 | +0.15 +1.29% |
| 01/18/10 | 11.60 | 11.60 | 11.60 | 0 | 11.60 | 0.00 0.00% |
| 01/15/10 | 11.74 | 11.76 | 11.55 | 96,085,001 | 11.60 | -0.16 -1.36% |
| 01/14/10 | 11.68 | 11.86 | 11.51 | 116,531,200 | 11.76 | +0.08 +0.68% |
| 01/13/10 | 11.91 | 11.93 | 11.47 | 154,393,055 | 11.68 | -0.19 -1.60% |
| 01/12/10 | 11.98 | 12.03 | 11.72 | 162,897,759 | 11.87 | -0.24 -1.98% |
| 01/11/10 | 11.90 | 12.14 | 11.78 | 170,169,717 | 12.11 | +0.42 +3.59% |
| 01/08/10 | 11.67 | 11.74 | 11.46 | 130,215,168 | 11.69 | +0.03 +0.26% |
| 01/07/10 | 11.46 | 11.69 | 11.32 | 130,069,350 | 11.66 | +0.29 +2.55% |
| 01/06/10 | 11.21 | 11.46 | 11.13 | 199,912,262 | 11.37 | +0.41 +3.74% |
| 01/05/10 | 10.45 | 11.24 | 10.40 | 215,243,904 | 10.96 | +0.68 +6.61% |
| 01/04/10 | 10.17 | 10.28 | 10.05 | 60,820,357 | 10.28 | +0.28 +2.80% |
| 01/01/10 | 10.00 | 10.00 | 10.00 | 0 | 10.00 | 0.00 0.00% |
| 12/31/09 | 10.04 | 10.06 | 9.92 | 31,235,954 | 10.00 | +0.01 +0.10% |
| 12/30/09 | 10.05 | 10.08 | 9.89 | 46,648,632 | 9.99 | -0.12 -1.19% |
| 12/29/09 | 10.27 | 10.29 | 10.09 | 40,793,972 | 10.11 | -0.09 -0.88% |
| 12/28/09 | 10.18 | 10.37 | 10.15 | 53,959,622 | 10.20 | +0.07 +0.69% |
| 12/25/09 | 10.17 | 10.20 | 10.06 | 24,895,639 | 10.13 | 0.00 0.00% |
| 12/24/09 | 10.17 | 10.20 | 10.06 | 24,895,639 | 10.13 | +0.05 +0.50% |
| 12/23/09 | 10.01 | 10.11 | 9.93 | 64,780,796 | 10.08 | +0.18 +1.82% |
| 12/22/09 | 9.79 | 9.90 | 9.71 | 50,807,271 | 9.90 | +0.14 +1.46% |
| 12/21/09 | 9.77 | 9.80 | 9.63 | 53,331,420 | 9.76 | +0.08 +0.80% |
| 12/18/09 | 9.56 | 9.73 | 9.47 | 87,998,228 | 9.68 | +0.29 +3.09% |
| 12/17/09 | 9.49 | 9.56 | 9.33 | 55,639,083 | 9.39 | -0.19 -1.98% |
| 12/16/09 | 9.44 | 9.64 | 9.41 | 71,528,736 | 9.58 | +0.19 +2.02% |
| 12/15/09 | 9.04 | 9.46 | 9.03 | 109,386,423 | 9.39 | +0.31 +3.41% |
| 12/14/09 | 9.05 | 9.10 | 9.00 | 37,940,364 | 9.08 | +0.08 +0.89% |
| 12/11/09 | 9.09 | 9.10 | 8.98 | 63,447,129 | 9.00 | -0.05 -0.55% |
| 12/10/09 | 8.94 | 9.09 | 8.90 | 63,470,335 | 9.05 | +0.19 +2.14% |
| 12/09/09 | 8.87 | 9.01 | 8.80 | 52,852,353 | 8.86 | +0.04 +0.45% |
| 12/08/09 | 8.87 | 8.89 | 8.76 | 57,451,420 | 8.82 | -0.09 -1.01% |
| 12/07/09 | 8.90 | 9.00 | 8.80 | 41,462,456 | 8.91 | -0.03 -0.34% |
| 12/04/09 | 9.10 | 9.14 | 8.78 | 79,477,255 | 8.94 | 0.00 0.00% |
| 12/03/09 | 9.05 | 9.11 | 8.89 | 57,913,013 | 8.94 | -0.07 -0.78% |
| 12/02/09 | 8.94 | 9.07 | 8.91 | 63,613,142 | 9.01 | +0.13 +1.46% |
| \/ Download Data To Spreadsheet | ||||||
