StockSelector.com
  Research, Select, & Monitor Wednesday, September 20, 2017 3:36:19 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Ford Motor Company$11.72$.09.77%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 6/26/2017 to 9/19/2017 
Date Open High Low Close Volume
9/19/2017 11.630 11.740 11.620 11.720 26,392,800
9/18/2017 11.630 11.730 11.595 11.630 25,132,300
9/15/2017 11.540 11.630 11.490 11.620 30,865,400
9/14/2017 11.600 11.680 11.480 11.560 31,696,200
9/13/2017 11.600 11.630 11.520 11.620 23,302,100
9/12/2017 11.430 11.670 11.390 11.590 41,386,600
9/11/2017 11.400 11.450 11.380 11.410 43,375,000
9/8/2017 11.340 11.390 11.290 11.360 26,633,900
9/7/2017 11.520 11.520 11.330 11.400 30,271,000
9/6/2017 11.390 11.530 11.390 11.500 43,279,000
9/5/2017 11.360 11.390 11.240 11.360 44,142,300
9/1/2017 11.180 11.430 11.140 11.350 64,560,200
8/31/2017 10.970 11.200 10.950 11.030 54,208,900
8/30/2017 10.820 10.940 10.770 10.940 23,629,200
8/29/2017 10.750 10.890 10.730 10.840 29,807,200
8/28/2017 10.860 10.880 10.730 10.790 22,307,300
8/25/2017 10.770 10.880 10.760 10.820 35,926,800
8/24/2017 10.750 10.800 10.690 10.710 33,584,300
8/23/2017 10.610 10.780 10.590 10.710 35,405,700
8/22/2017 10.610 10.730 10.610 10.650 28,676,000
8/21/2017 10.530 10.655 10.520 10.570 30,152,500
8/18/2017 10.620 10.630 10.470 10.560 43,998,700
8/17/2017 10.790 10.800 10.600 10.640 35,518,800
8/16/2017 10.860 10.900 10.780 10.800 28,316,300
8/15/2017 10.920 11.000 10.835 10.840 29,266,300
8/14/2017 10.820 10.950 10.790 10.910 26,413,400
8/11/2017 10.790 10.840 10.760 10.770 32,300,100
8/10/2017 10.880 10.910 10.770 10.770 31,903,800
8/9/2017 10.880 10.950 10.830 10.920 32,155,800
8/8/2017 10.950 11.000 10.880 10.890 26,322,100
8/7/2017 10.940 10.980 10.900 10.920 35,013,000
8/4/2017 10.900 10.990 10.780 10.950 29,267,600
8/3/2017 11.010 11.050 10.920 10.930 20,309,300
8/2/2017 10.980 11.025 10.930 11.000 30,890,400
8/1/2017 11.110 11.150 10.870 10.950 65,140,000
7/31/2017 11.160 11.230 11.125 11.220 39,548,500
7/28/2017 11.150 11.220 11.060 11.170 24,864,100
7/27/2017 11.080 11.200 11.030 11.180 38,687,400
7/26/2017 11.140 11.160 10.950 11.060 72,271,700
7/25/2017 11.300 11.375 11.220 11.270 52,854,300
7/24/2017 11.510 11.550 11.270 11.290 48,123,400
7/21/2017 11.590 11.620 11.460 11.530 27,630,500
7/20/2017 11.690 11.780 11.660 11.700 30,315,100
7/19/2017 11.760 11.830 11.740 11.830 26,225,800
7/18/2017 11.720 11.750 11.670 11.750 24,625,200
7/17/2017 11.710 11.750 11.650 11.740 24,394,200
7/14/2017 11.650 11.730 11.600 11.680 39,792,100
7/13/2017 11.460 11.690 11.450 11.600 33,650,800
7/12/2017 11.410 11.620 11.400 11.470 33,088,100
7/11/2017 11.310 11.430 11.300 11.380 25,914,300
7/10/2017 11.240 11.350 11.230 11.340 18,881,200
7/7/2017 11.210 11.280 11.160 11.260 20,871,800
7/6/2017 11.290 11.360 11.170 11.180 31,935,900
7/5/2017 11.510 11.560 11.260 11.300 39,412,200
7/3/2017 11.360 11.685 11.250 11.560 43,949,500
6/30/2017 11.180 11.280 11.160 11.190 41,074,900
6/29/2017 11.130 11.200 11.070 11.170 32,917,000
6/28/2017 11.110 11.170 11.070 11.090 31,819,900
6/27/2017 11.170 11.200 11.060 11.080 28,491,600
6/26/2017 11.060 11.200 11.060 11.180 31,316,700


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.