StockSelector.com
  Research, Select, & Monitor Monday, January 21, 2019 9:15:34 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Ford Motor Company$8.58$.222.63%

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

Your Target?


From 10/23/2018 to 1/18/2019 
Date Open High Low Close Volume
1/18/2019 8.390 8.600 8.330 8.580 51,127,800
1/17/2019 8.270 8.440 8.210 8.360 56,722,600
1/16/2019 8.680 8.770 8.260 8.290 73,869,800
1/15/2019 9.020 9.030 8.750 8.840 65,311,700
1/14/2019 8.800 9.060 8.760 8.990 44,833,800
1/11/2019 8.770 8.930 8.700 8.820 41,559,800
1/10/2019 8.710 8.770 8.450 8.670 39,490,400
1/9/2019 8.450 8.770 8.360 8.720 48,404,800
1/8/2019 8.420 8.540 8.350 8.370 45,643,900
1/7/2019 8.110 8.365 8.025 8.290 40,729,300
1/4/2019 7.910 8.120 7.850 8.080 43,039,800
1/3/2019 7.970 7.990 7.780 7.780 39,172,300
1/2/2019 7.530 8.020 7.480 7.900 47,494,300
12/31/2018 7.850 7.860 7.500 7.650 57,816,000
12/28/2018 7.830 8.040 7.760 7.810 47,331,600
12/27/2018 7.820 7.850 7.530 7.850 49,812,900
12/26/2018 7.730 7.860 7.410 7.850 58,809,900
12/24/2018 8.010 8.010 7.610 7.630 38,709,500
12/21/2018 8.220 8.400 8.040 8.050 57,542,200
12/20/2018 8.330 8.420 8.180 8.260 58,926,100
12/19/2018 8.460 8.650 8.270 8.320 75,272,900
12/18/2018 8.550 8.680 8.410 8.470 38,262,900
12/17/2018 8.480 8.720 8.410 8.500 44,469,900
12/14/2018 8.520 8.680 8.460 8.520 35,613,200
12/13/2018 8.670 8.700 8.455 8.500 34,200,400
12/12/2018 8.640 8.730 8.590 8.640 40,602,700
12/11/2018 8.720 8.800 8.500 8.540 42,294,500
12/10/2018 8.830 8.850 8.380 8.520 56,499,700
12/7/2018 9.020 9.130 8.800 8.820 43,534,800
12/6/2018 9.120 9.120 8.920 9.020 53,963,500
12/4/2018 9.550 9.600 9.180 9.180 57,930,300
12/3/2018 9.710 9.850 9.600 9.600 64,643,000
11/30/2018 9.370 9.480 9.360 9.410 36,269,400
11/29/2018 9.370 9.440 9.260 9.370 29,207,600
11/28/2018 9.270 9.440 9.170 9.410 33,199,400
11/27/2018 9.370 9.430 9.250 9.280 34,283,200
11/26/2018 9.230 9.530 9.170 9.400 46,304,400
11/23/2018 9.070 9.220 9.030 9.130 13,520,800
11/21/2018 9.050 9.200 8.980 9.110 25,882,700
11/20/2018 9.100 9.220 9.010 9.060 35,160,300
11/19/2018 9.020 9.360 8.960 9.250 56,292,400
11/16/2018 9.280 9.310 8.980 9.050 54,582,500
11/15/2018 9.500 9.530 9.120 9.310 57,170,100
11/14/2018 9.630 9.670 9.430 9.540 46,677,500
11/13/2018 9.530 9.670 9.470 9.540 33,097,900
11/12/2018 9.380 9.580 9.370 9.490 36,317,100
11/9/2018 9.380 9.800 9.270 9.380 52,203,500
11/8/2018 9.580 9.650 9.440 9.460 55,810,100
11/7/2018 9.600 9.600 9.450 9.600 37,347,400
11/6/2018 9.460 9.570 9.410 9.540 40,928,600
11/5/2018 9.380 9.570 9.350 9.530 41,274,200
11/2/2018 9.360 9.450 9.260 9.380 48,499,100
11/1/2018 9.540 9.550 9.260 9.290 59,794,300
10/31/2018 9.620 9.670 9.430 9.550 68,507,000
10/30/2018 9.310 9.560 9.270 9.460 58,062,000
10/29/2018 9.360 9.590 9.170 9.280 92,275,100
10/26/2018 8.960 9.060 8.860 8.980 100,639,800
10/25/2018 8.520 9.000 8.460 8.990 90,399,100
10/24/2018 8.500 8.595 8.170 8.180 58,895,100
10/23/2018 8.300 8.640 8.230 8.590 55,443,200


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.