Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	7.819	7.983	7.805	7.862	76,050,640	+0.06(+0.82%)
Aug 30, 2017	7.712	7.798	7.677	7.798	33,149,356	+0.07(+0.92%)
Aug 29, 2017	7.663	7.762	7.648	7.727	41,817,128	+0.04(+0.46%)
Aug 28, 2017	7.741	7.755	7.648	7.691	31,287,934	-0.02(-0.28%)
Aug 25, 2017	7.677	7.755	7.670	7.712	50,402,464	+0.08(+1.03%)
Aug 24, 2017	7.663	7.698	7.620	7.634	47,116,148	+0.00(+0.00%)
Aug 23, 2017	7.563	7.684	7.549	7.634	49,670,008	+0.04(+0.56%)
Aug 22, 2017	7.563	7.648	7.563	7.591	40,229,504	+0.06(+0.76%)
Aug 21, 2017	7.506	7.595	7.499	7.534	42,301,600	+0.01(+0.09%)
Aug 18, 2017	7.570	7.577	7.463	7.527	61,726,720	-0.06(-0.75%)
Aug 17, 2017	7.691	7.698	7.556	7.584	49,822,212	-0.11(-1.48%)
Aug 16, 2017	7.741	7.770	7.684	7.698	39,711,032	-0.03(-0.37%)
Aug 15, 2017	7.784	7.841	7.723	7.727	41,042,812	-0.05(-0.64%)
Aug 14, 2017	7.712	7.805	7.691	7.777	37,036,140	+0.10(+1.30%)
Aug 11, 2017	7.691	7.727	7.670	7.677	45,314,480	+0.00(+0.00%)
Aug 10, 2017	7.755	7.777	7.677	7.677	44,753,984	-0.11(-1.37%)
Aug 09, 2017	7.755	7.805	7.720	7.784	45,095,316	+0.02(+0.28%)
Aug 08, 2017	7.805	7.841	7.755	7.762	36,619,328	-0.02(-0.27%)
Aug 07, 2017	7.798	7.827	7.770	7.784	49,120,472	-0.02(-0.27%)
Aug 04, 2017	7.770	7.834	7.684	7.805	41,060,112	+0.01(+0.18%)
Aug 03, 2017	7.848	7.876	7.784	7.791	28,481,342	-0.05(-0.64%)
Aug 02, 2017	7.827	7.859	7.791	7.841	43,321,324	+0.04(+0.46%)
Aug 01, 2017	7.919	7.941	7.752	7.805	91,316,952	-0.19(-2.41%)
Jul 31, 2017	7.955	8.005	7.930	7.998	55,483,468	+0.04(+0.45%)
Jul 28, 2017	7.948	7.998	7.884	7.962	34,882,356	-0.01(-0.09%)
Jul 27, 2017	7.898	7.983	7.862	7.969	54,275,456	+0.09(+1.08%)
Jul 26, 2017	7.941	7.955	7.805	7.884	101,382,992	-0.15(-1.86%)
Jul 25, 2017	8.055	8.108	7.998	8.033	74,137,536	-0.01(-0.18%)
Jul 24, 2017	8.204	8.233	8.033	8.047	67,500,408	-0.17(-2.08%)
Jul 21, 2017	8.261	8.283	8.176	8.219	38,763,500	-0.12(-1.45%)
Jul 20, 2017	8.333	8.397	8.311	8.340	42,528,144	+0.01(+0.17%)
Jul 19, 2017	8.276	8.325	8.262	8.325	37,261,320	+0.06(+0.68%)
Jul 18, 2017	8.248	8.269	8.213	8.269	34,990,204	+0.01(+0.09%)
Jul 17, 2017	8.241	8.269	8.199	8.262	34,645,920	+0.04(+0.51%)
Jul 14, 2017	8.195	8.255	8.164	8.220	56,542,180	+0.06(+0.69%)
Jul 13, 2017	8.065	8.227	8.058	8.164	47,813,808	+0.09(+1.13%)
Jul 12, 2017	8.030	8.178	8.023	8.072	47,013,520	+0.06(+0.79%)
Jul 11, 2017	7.960	8.044	7.952	8.009	36,821,424	+0.03(+0.35%)
Jul 10, 2017	7.910	7.988	7.903	7.981	26,828,684	+0.06(+0.71%)
Jul 07, 2017	7.889	7.938	7.854	7.924	29,657,578	+0.06(+0.72%)
Jul 06, 2017	7.945	7.994	7.861	7.868	45,378,404	-0.08(-1.06%)
Jul 05, 2017	8.100	8.135	7.924	7.952	55,990,556	-0.18(-2.25%)
Jul 03, 2017	7.995	8.223	7.917	8.135	62,449,588	+0.26(+3.31%)
Jun 30, 2017	7.868	7.938	7.854	7.875	58,362,816	+0.01(+0.18%)
Jun 29, 2017	7.833	7.882	7.791	7.861	46,770,908	+0.06(+0.72%)
Jun 28, 2017	7.819	7.861	7.791	7.805	45,214,176	+0.01(+0.09%)
Jun 27, 2017	7.861	7.882	7.784	7.798	40,475,548	-0.07(-0.89%)
Jun 26, 2017	7.784	7.882	7.780	7.868	44,498,052	+0.10(+1.27%)
Jun 23, 2017	7.812	7.833	7.745	7.770	64,212,428	-0.06(-0.81%)
Jun 22, 2017	7.755	7.868	7.741	7.833	38,324,680	+0.06(+0.82%)
Jun 21, 2017	7.847	7.847	7.741	7.770	52,573,216	-0.06(-0.72%)
Jun 20, 2017	7.889	7.896	7.805	7.826	45,429,416	-0.08(-1.07%)
Jun 19, 2017	7.882	7.938	7.868	7.910	43,394,544	+0.01(+0.18%)
Jun 16, 2017	7.910	7.910	7.791	7.896	76,780,912	-0.01(-0.18%)
Jun 15, 2017	7.847	7.945	7.840	7.910	40,398,236	+0.01(+0.18%)
Jun 14, 2017		7.945	7.784	7.896	63,043,960	-0.04(-0.44%)
Jun 13, 2017	7.963	7.988	7.847	7.931	42,470,820	-0.01(-0.09%)
Jun 12, 2017	7.833	7.995	7.833	7.938	54,667,908	+0.11(+1.35%)
Jun 09, 2017	7.805	7.847	7.748	7.833	43,034,408	+0.02(+0.27%)
Jun 08, 2017		7.812	7.678	7.812	57,912,860	+0.02(+0.27%)
Jun 07, 2017	7.854	7.875	7.755	7.791	53,063,336	-0.04(-0.45%)
Jun 06, 2017	7.875	7.882	7.777	7.826	63,293,768	-0.09(-1.16%)
Jun 05, 2017	7.995	7.995	7.900	7.917	60,472,492	-0.07(-0.88%)
Jun 02, 2017	8.037	8.044	7.910	7.988	65,256,456	-0.04(-0.53%)