Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.491	7.565	7.475	7.524	27,382,778	+0.07(+0.88%)
Sep 27, 2019	7.508	7.886	7.442	7.458	39,519,580	-0.05(-0.66%)
Sep 26, 2019	7.582	7.582	7.450	7.508	32,374,636	-0.05(-0.65%)
Sep 25, 2019	7.475	7.582	7.467	7.557	25,024,452	+0.07(+0.99%)
Sep 24, 2019	7.549	7.582	7.434	7.483	40,376,784	-0.04(-0.55%)
Sep 23, 2019	7.500	7.582	7.458	7.524	28,717,840	-0.01(-0.11%)
Sep 20, 2019	7.500	7.639	7.483	7.532	46,403,872	+0.06(+0.77%)
Sep 19, 2019	7.647	7.664	7.475	7.475	35,459,872	-0.12(-1.62%)
Sep 18, 2019	7.606	7.689	7.574	7.598	29,794,502	-0.02(-0.32%)
Sep 17, 2019	7.615	7.647	7.541	7.623	33,491,712	-0.02(-0.22%)
Sep 16, 2019	7.689	7.762	7.590	7.639	60,933,904	-0.12(-1.59%)
Sep 13, 2019	7.779	7.877	7.754	7.762	33,066,126	+0.03(+0.42%)
Sep 12, 2019	7.689	7.787	7.656	7.730	43,442,900	-0.01(-0.11%)
Sep 11, 2019	7.631	7.746	7.631	7.738	41,481,176	+0.00(+0.00%)
Sep 10, 2019	7.458	7.738	7.426	7.738	85,907,064	-0.10(-1.26%)
Sep 09, 2019	7.713	7.927	7.713	7.836	58,480,316	+0.16(+2.14%)
Sep 06, 2019	7.697	7.730	7.557	7.672	35,560,584	+0.00(+0.00%)
Sep 05, 2019	7.598	7.721	7.598	7.672	44,605,244	+0.11(+1.52%)
Sep 04, 2019	7.532	7.582	7.450	7.557	33,366,792	+0.08(+1.10%)