FFORD MOTOR CO11/20/09 17:51
LAST:

 8.640		CHANGE:
 0.09		OPEN:
8.630		HIGH:
8.780		ASK:
13.250		VOLUME:
59,263,459
CHANGE(%):
1.03		PREV:
8.730		LOW:
8.580		BID:
13.100		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/098.6308.7808.5808.64059,314,6000
11/19/098.8208.8208.5508.73090,625,7000
11/18/099.0009.1408.8008.940120,432,7000
11/17/098.7809.0008.7508.980126,809,5000
11/16/098.5108.7908.5008.710121,769,1000
11/13/098.2508.4508.2408.41086,202,1000
11/12/098.2508.4408.1708.20086,560,2000
11/11/098.3308.4008.2608.33089,389,9000
11/10/098.1508.3508.0408.240136,649,7000
11/09/097.7808.1807.7508.180203,287,8000
11/06/097.4007.7507.3407.750159,975,7000
11/05/097.3607.5007.3207.450125,050,1000
11/04/097.3507.4307.2407.270240,095,1000
11/03/097.3507.6707.3107.440193,726,1000
11/02/097.7307.8407.3507.580208,718,3000
10/30/097.2807.3006.8107.00095,737,4000
10/29/097.1407.3507.0607.30069,469,8000
10/28/097.2707.3406.8906.96094,662,8000
10/27/097.4807.5307.1707.33072,986,7000
10/26/097.7007.8407.4007.47060,580,3000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist