Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.45	10.48	10.39	10.42	39,819,916	-0.02(-0.23%)
Jun 27, 2014	10.38	10.45	10.36	10.44	52,005,688	+0.05(+0.46%)
Jun 26, 2014	10.43	10.43	10.30	10.39	36,711,796	+0.00(+0.00%)
Jun 25, 2014	10.24	10.43	10.22	10.39	60,784,804	+0.14(+1.36%)
Jun 24, 2014	10.17	10.39	10.17	10.25	62,310,376	+0.05(+0.53%)
Jun 23, 2014	10.09	10.22	10.08	10.20	37,900,400	+0.13(+1.26%)
Jun 20, 2014	10.19	10.19	10.06	10.07	49,626,752	-0.07(-0.66%)
Jun 19, 2014	10.19	10.19	10.13	10.14	27,599,400	-0.03(-0.30%)
Jun 18, 2014	10.14	10.18	10.04	10.17	37,883,248	+0.02(+0.24%)
Jun 17, 2014	10.02	10.15	9.986	10.14	29,240,668	+0.10(+0.96%)
Jun 16, 2014	9.950	10.08	9.896	10.05	28,497,858	+0.04(+0.42%)
Jun 13, 2014	9.986	10.06	9.968	10.00	33,640,216	+0.02(+0.24%)
Jun 12, 2014	10.20	10.23	9.968	9.980	46,846,620	-0.23(-2.25%)
Jun 11, 2014	10.25	10.28	10.20	10.21	35,197,300	-0.07(-0.65%)
Jun 10, 2014	10.28	10.32	10.26	10.28	36,303,284	-0.04(-0.41%)
Jun 06, 2014	10.07	10.32	10.07	10.32	63,865,124	+0.24(+2.40%)
Jun 05, 2014	10.16	10.20	10.03	10.08	57,514,680	-0.07(-0.66%)
Jun 04, 2014	9.998	10.18	9.944	10.14	55,686,360	+0.15(+1.45%)
Jun 03, 2014	9.944	10.10	9.938	9.998	53,845,868	+0.07(+0.67%)
Jun 02, 2014	9.974	9.974	9.896	9.932	29,452,890	+0.00(+0.00%)
May 30, 2014	9.908	9.992	9.890	9.932	38,179,028	-0.06(-0.60%)
May 29, 2014	9.908	10.00	9.890	9.992	70,556,296	+0.14(+1.41%)
May 28, 2014	9.769	9.884	9.757	9.854	38,202,364	+0.09(+0.93%)
May 27, 2014	9.721	9.787	9.696	9.763	34,669,208	+0.08(+0.87%)
May 23, 2014	9.612	9.678	9.678	9.678	28,146,520	+0.03(+0.34%)
May 22, 2014	9.576	9.684	9.576	9.645	21,334,406	+0.03(+0.35%)
May 21, 2014	9.557	9.654	9.545	9.612	29,277,512	+0.08(+0.89%)
May 20, 2014	9.606	9.624	9.509	9.527	33,542,534	-0.09(-0.94%)
May 19, 2014	9.497	9.630	9.497	9.618	28,554,186	+0.10(+1.02%)
May 16, 2014	9.485	9.582	9.400	9.521	42,439,308	+0.04(+0.45%)
May 15, 2014	9.509	9.515	9.394	9.479	44,977,584	-0.04(-0.38%)
May 14, 2014	9.576	9.600	9.515	9.515	24,784,604	-0.07(-0.69%)
May 13, 2014	9.576	9.606	9.515	9.582	27,284,526	+0.01(+0.13%)
May 12, 2014	9.551	9.606	9.533	9.570	28,055,088	+0.04(+0.44%)
May 09, 2014	9.503	9.606	9.503	9.527	41,666,876	-0.02(-0.25%)
May 08, 2014	9.388	9.636	9.370	9.551	60,897,072	+0.21(+2.26%)
May 07, 2014	9.443	9.443	9.322	9.340	53,117,420	-0.06(-0.64%)
May 06, 2014	9.509	9.521	9.382	9.400	37,641,692	-0.11(-1.14%)
May 05, 2014	9.551	9.588	9.491	9.509	41,567,896	-0.10(-1.01%)
May 02, 2014	9.636	9.654	9.545	9.606	36,718,032	-0.01(-0.06%)
May 01, 2014	9.757	9.787	9.576	9.612	50,707,388	-0.14(-1.49%)
Apr 30, 2014	9.684	9.775	9.618	9.757	43,816,092	+0.09(+0.97%)
Apr 29, 2014	9.591	9.681	9.537	9.663	45,066,008	+0.09(+0.94%)
Apr 28, 2014	9.555	9.621	9.441	9.573	54,686,712	+0.11(+1.20%)
Apr 25, 2014	9.477	9.531	9.417	9.459	89,872,120	-0.32(-3.31%)
Apr 24, 2014	9.837	9.855	9.711	9.783	45,579,348	+0.05(+0.55%)
Apr 23, 2014	9.639	9.783	9.639	9.729	32,861,238	+0.08(+0.81%)
Apr 22, 2014	9.567	9.699	9.549	9.651	31,297,424	+0.07(+0.75%)
Apr 21, 2014	9.597	9.639	9.531	9.579	41,426,768	-0.01(-0.13%)
Apr 17, 2014	9.585	9.591	9.591	9.591	29,456,646	-0.04(-0.44%)
Apr 16, 2014	9.555	9.633	9.531	9.633	36,376,388	+0.14(+1.45%)
Apr 15, 2014	9.453	9.519	9.387	9.495	47,646,140	+0.08(+0.89%)
Apr 14, 2014	9.429	9.453	9.310	9.411	33,725,264	+0.04(+0.45%)
Apr 11, 2014	9.471	9.543	9.351	9.369	65,621,804	+0.00(+0.00%)
Apr 10, 2014	9.531	9.537	9.345	9.369	51,270,260	-0.13(-1.33%)
Apr 09, 2014	9.591	9.642	9.441	9.495	60,900,060	-0.16(-1.61%)
Apr 08, 2014	9.585	9.687	9.543	9.651	44,495,980	+0.10(+1.00%)
Apr 07, 2014	9.639	9.693	9.507	9.555	46,788,156	-0.11(-1.18%)
Apr 04, 2014	9.885	9.885	9.657	9.669	50,921,176	-0.16(-1.59%)
Apr 03, 2014	9.867	9.885	9.795	9.825	43,486,080	-0.04(-0.43%)
Apr 02, 2014	9.741	9.885	9.681	9.867	66,316,144	+0.08(+0.86%)