StockSelector.com
  Research, Select, & Monitor Monday, May 20, 2019 2:21:54 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Ford Motor Company$10.29($.11)(1.06%)

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

Your Target?


From 2/22/2019 to 5/17/2019 
Date Open High Low Close Volume
5/17/2019 10.320 10.440 10.240 10.290 34,565,300
5/16/2019 10.300 10.440 10.300 10.400 32,696,900
5/15/2019 10.210 10.400 10.040 10.360 44,050,200
5/14/2019 10.150 10.290 10.130 10.240 31,297,200
5/13/2019 10.170 10.260 10.040 10.080 51,102,000
5/10/2019 10.320 10.410 10.200 10.380 37,629,500
5/9/2019 10.260 10.300 10.070 10.200 43,621,300
5/8/2019 10.380 10.450 10.310 10.340 33,472,200
5/7/2019 10.330 10.410 10.300 10.380 41,154,400
5/6/2019 10.120 10.420 10.120 10.370 28,640,500
5/3/2019 10.370 10.450 10.300 10.410 36,291,200
5/2/2019 10.300 10.350 10.200 10.340 34,507,400
5/1/2019 10.480 10.500 10.290 10.300 41,805,500
4/30/2019 10.290 10.500 10.270 10.450 46,079,300
4/29/2019 10.360 10.390 10.070 10.320 62,500,500
4/26/2019 10.030 10.450 9.950 10.410 156,136,700
4/25/2019 9.520 9.530 9.340 9.400 52,596,700
4/24/2019 9.450 9.610 9.400 9.570 39,796,300
4/23/2019 9.360 9.510 9.300 9.500 39,493,600
4/22/2019 9.580 9.580 9.460 9.500 38,718,500
4/18/2019 9.520 9.620 9.480 9.550 29,843,000
4/17/2019 9.400 9.580 9.390 9.500 30,688,300
4/16/2019 9.320 9.400 9.240 9.360 40,949,900
4/15/2019 9.480 9.500 9.260 9.330 41,206,700
4/12/2019 9.470 9.600 9.440 9.450 38,646,000
4/11/2019 9.350 9.410 9.330 9.390 26,488,100
4/10/2019 9.230 9.350 9.200 9.330 28,469,400
4/9/2019 9.270 9.360 9.170 9.210 29,879,000
4/8/2019 9.180 9.320 9.170 9.300 26,221,100
4/5/2019 9.170 9.270 9.080 9.250 37,854,600
4/4/2019 9.210 9.300 9.180 9.240 39,483,100
4/3/2019 9.070 9.270 9.060 9.130 56,663,500
4/2/2019 8.950 9.030 8.910 9.010 30,699,400
4/1/2019 8.860 9.000 8.860 8.980 45,653,000
3/29/2019 8.800 8.890 8.710 8.780 33,962,700
3/28/2019 8.650 8.830 8.640 8.770 38,914,600
3/27/2019 8.750 8.860 8.620 8.620 39,895,700
3/26/2019 8.540 8.760 8.540 8.760 47,852,100
3/25/2019 8.560 8.650 8.470 8.510 45,849,400
3/22/2019 8.630 8.670 8.520 8.540 41,963,900
3/21/2019 8.500 8.690 8.490 8.690 46,843,000
3/20/2019 8.670 8.670 8.480 8.510 54,539,700
3/19/2019 8.610 8.870 8.610 8.700 57,293,600
3/18/2019 8.450 8.570 8.420 8.570 37,198,300
3/15/2019 8.420 8.470 8.370 8.430 66,555,500
3/14/2019 8.520 8.550 8.400 8.410 36,307,800
3/13/2019 8.590 8.650 8.500 8.530 49,018,600
3/12/2019 8.650 8.700 8.550 8.570 37,805,000
3/11/2019 8.460 8.630 8.450 8.610 36,875,200
3/8/2019 8.400 8.470 8.340 8.420 43,766,700
3/7/2019 8.560 8.570 8.345 8.480 54,285,900
3/6/2019 8.750 8.780 8.560 8.580 50,378,500
3/5/2019 8.800 8.810 8.700 8.770 40,852,600
3/4/2019 8.830 8.970 8.760 8.810 46,196,800
3/1/2019 8.850 8.890 8.710 8.790 37,699,500
2/28/2019 8.770 8.790 8.600 8.770 43,960,500
2/27/2019 8.830 8.910 8.780 8.780 34,093,300
2/26/2019 8.750 8.940 8.720 8.880 38,348,800
2/25/2019 8.770 8.850 8.750 8.760 56,615,400
2/22/2019 8.730 8.750 8.560 8.710 40,947,500


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 - 2019 StockSelector.com. All rights reserved.