StockSelector.com
  Research, Select, & Monitor Wednesday, February 21, 2018 8:14:50 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Ford Motor Company$10.60($.03)(.28%)

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

Your Target?


From 11/22/2017 to 2/20/2018 
Date Open High Low Close Volume
2/20/2018 10.580 10.670 10.550 10.630 27,617,800
2/16/2018 10.700 10.820 10.520 10.610 41,041,700
2/15/2018 10.800 10.800 10.640 10.760 28,208,300
2/14/2018 10.550 10.750 10.500 10.740 27,844,300
2/13/2018 10.630 10.690 10.530 10.590 36,884,400
2/12/2018 10.670 10.820 10.540 10.700 49,068,900
2/9/2018 10.570 10.640 10.240 10.530 72,103,600
2/8/2018 10.790 10.860 10.420 10.430 73,990,700
2/7/2018 10.750 11.040 10.700 10.760 68,041,700
2/6/2018 10.270 10.790 10.190 10.760 139,938,100
2/5/2018 10.780 10.800 10.240 10.240 96,756,900
2/2/2018 10.880 10.880 10.620 10.710 72,312,900
2/1/2018 10.950 11.000 10.850 10.920 41,352,100
1/31/2018 11.090 11.115 10.900 10.970 57,644,500
1/30/2018 11.090 11.230 11.050 11.060 52,068,100
1/29/2018 11.420 11.470 11.110 11.120 55,113,900
1/26/2018 11.590 11.700 11.500 11.650 52,496,000
1/25/2018 11.930 11.930 11.440 11.570 114,886,800
1/24/2018 12.000 12.090 11.920 12.050 63,300,400
1/23/2018 12.030 12.030 11.900 11.960 51,830,900
1/22/2018 12.020 12.080 11.900 12.020 52,851,900
1/19/2018 12.120 12.120 11.910 12.000 51,303,700
1/18/2018 12.180 12.200 12.020 12.070 66,541,700
1/17/2018 12.580 12.580 12.100 12.180 132,412,500
1/16/2018 13.310 13.480 13.010 13.100 53,961,300
1/12/2018 13.100 13.290 13.100 13.230 56,979,100
1/11/2018 13.020 13.200 13.000 13.160 28,342,200
1/10/2018 13.060 13.140 12.960 13.030 56,517,100
1/9/2018 13.180 13.220 13.080 13.080 27,924,100
1/8/2018 13.210 13.220 13.110 13.150 33,828,300
1/5/2018 13.060 13.220 13.040 13.200 46,121,800
1/4/2018 12.780 13.040 12.770 12.980 37,478,200
1/3/2018 12.680 12.800 12.670 12.760 29,765,600
1/2/2018 12.520 12.660 12.500 12.660 20,773,300
12/29/2017 12.580 12.610 12.490 12.490 18,360,400
12/28/2017 12.480 12.580 12.470 12.580 14,793,500
12/27/2017 12.570 12.580 12.450 12.500 17,005,600
12/26/2017 12.570 12.650 12.550 12.600 11,664,500
12/22/2017 12.660 12.660 12.560 12.580 17,876,100
12/21/2017 12.740 12.770 12.630 12.630 21,002,100
12/20/2017 12.720 12.750 12.650 12.720 18,987,400
12/19/2017 12.710 12.780 12.660 12.690 23,056,800
12/18/2017 12.660 12.750 12.610 12.660 25,020,600
12/15/2017 12.510 12.660 12.500 12.580 48,655,400
12/14/2017 12.650 12.690 12.410 12.460 37,069,700
12/13/2017 12.610 12.730 12.590 12.630 31,858,900
12/12/2017 12.560 12.635 12.510 12.600 54,369,600
12/11/2017 12.600 12.630 12.510 12.580 44,193,600
12/8/2017 12.530 12.610 12.430 12.610 21,981,800
12/7/2017 12.400 12.590 12.330 12.530 25,417,100
12/6/2017 12.400 12.430 12.280 12.380 28,453,700
12/5/2017 12.610 12.620 12.400 12.430 45,527,100
12/4/2017 12.650 12.810 12.590 12.630 39,558,800
12/1/2017 12.620 12.700 12.350 12.580 52,458,700
11/30/2017 12.530 12.650 12.420 12.520 49,223,700
11/29/2017 12.240 12.570 12.230 12.560 64,865,900
11/28/2017 12.150 12.240 12.080 12.210 33,199,300
11/27/2017 12.090 12.190 12.060 12.110 28,525,100
11/24/2017 12.100 12.150 12.030 12.100 9,549,600
11/22/2017 12.110 12.150 12.050 12.070 36,184,000


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 - 2018 StockSelector.com. All rights reserved.