Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 2:03PM ET - U.S. Markets close in 1 hour and 57 minutes. Dow  0.36% Nasdaq  0.06%

FORD MOTOR 7.50 NTS (F-PA)

At 1:44PM ET: 21.745   0.165 (0.76%)

MORE ON F-PA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 14-Dec-09 21.81 21.85 21.50 21.58 45,400 21.58 11-Dec-09 21.50 21.68 20.91 21.51 74,100 21.51 10-Dec-09 21.08 21.10 20.90 21.09 27,800 21.09 9-Dec-09 21.05 21.14 20.72 21.08 24,600 21.08 8-Dec-09 21.00 21.05 20.80 21.04 56,900 21.04 7-Dec-09 20.93 20.99 20.71 20.96 44,600 20.96 4-Dec-09 21.26 21.26 20.90 20.98 35,500 20.98 3-Dec-09 21.18 21.40 20.90 21.01 67,200 21.01 2-Dec-09 20.85 21.09 20.69 21.05 69,400 21.05 1-Dec-09 21.97 21.97 20.61 20.84 59,900 20.84 30-Nov-09 20.61 21.12 20.61 20.91 65,900 20.91 27-Nov-09 20.43 20.84 20.43 20.84 32,800 20.84 25-Nov-09 20.85 21.25 20.57 20.85 52,700 20.85 24-Nov-09 21.41 21.42 20.71 20.88 154,100 20.88 23-Nov-09 22.50 22.50 21.40 21.50 153,000 21.50 23-Nov-09 $ 0.469 Dividend 20-Nov-09 22.45 22.50 22.00 22.40 96,600 21.93 19-Nov-09 22.30 22.49 22.01 22.25 98,600 21.78 18-Nov-09 22.25 22.30 22.15 22.30 89,300 21.83 17-Nov-09 22.00 22.30 21.83 22.15 118,500 21.69 16-Nov-09 21.95 22.11 21.80 22.00 94,300 21.54 13-Nov-09 21.68 21.95 21.34 21.95 118,900 21.49 12-Nov-09 21.29 22.44 21.00 21.40 141,600 20.95 11-Nov-09 20.63 21.21 20.63 20.99 57,400 20.55 10-Nov-09 20.88 21.15 20.51 21.00 94,000 20.56 9-Nov-09 20.19 21.10 20.19 20.74 97,600 20.31 6-Nov-09 20.10 21.25 20.00 20.31 91,300 19.88 5-Nov-09 20.00 20.05 19.82 20.00 82,900 19.58 4-Nov-09 19.99 19.99 19.69 19.92 84,600 19.50 3-Nov-09 19.68 19.85 19.51 19.76 79,800 19.35 2-Nov-09 19.60 19.75 19.32 19.54 133,200 19.13 30-Oct-09 19.17 19.40 18.80 19.30 52,800 18.90 29-Oct-09 18.50 19.25 18.50 19.22 38,200 18.82 28-Oct-09 19.30 19.48 18.89 18.97 64,800 18.57 27-Oct-09 19.38 19.48 19.16 19.25 50,400 18.85 26-Oct-09 19.52 19.52 19.28 19.49 37,900 19.08 23-Oct-09 19.50 19.53 19.17 19.25 25,000 18.85 22-Oct-09 19.57 19.60 19.01 19.20 101,000 18.80 21-Oct-09 19.56 19.59 19.45 19.57 42,600 19.16 20-Oct-09 19.55 19.75 19.32 19.44 35,100 19.03 19-Oct-09 19.86 19.99 19.46 19.50 71,600 19.09 16-Oct-09 19.85 19.85 19.60 19.72 49,100 19.31 15-Oct-09 19.75 19.85 19.45 19.80 80,000 19.39 14-Oct-09 19.46 19.50 19.32 19.49 81,200 19.08 13-Oct-09 19.31 19.31 19.13 19.31 49,500 18.91 12-Oct-09 18.98 19.35 18.75 19.19 74,700 18.79 9-Oct-09 19.09 19.10 18.75 18.94 29,800 18.54 8-Oct-09 18.58 19.00 18.58 18.98 38,800 18.58 7-Oct-09 18.59 18.93 18.39 18.72 41,000 18.33 6-Oct-09 19.00 19.29 18.26 18.59 72,300 18.20 5-Oct-09 18.85 19.15 18.85 19.09 43,200 18.69 2-Oct-09 19.00 19.23 18.86 19.15 47,400 18.75 1-Oct-09 19.24 19.35 18.95 19.19 62,100 18.79 30-Sep-09 19.36 19.36 18.81 18.81 48,100 18.42 29-Sep-09 18.89 19.44 18.89 19.00 41,100 18.60 28-Sep-09 19.42 19.43 19.00 19.00 50,900 18.60 25-Sep-09 19.22 19.70 19.05 19.49 92,900 19.08 24-Sep-09 19.49 19.49 19.00 19.20 80,100 18.80 23-Sep-09 18.71 19.49 18.71 19.49 92,900 19.08 22-Sep-09 18.80 18.83 18.39 18.71 49,600 18.32 21-Sep-09 18.84 18.85 18.57 18.75 23,900 18.36 18-Sep-09 18.80 18.89 18.61 18.76 41,000 18.37 17-Sep-09 18.80 18.99 18.75 18.75 57,300 18.36 16-Sep-09 18.20 18.85 18.20 18.81 49,300 18.42 15-Sep-09 17.91 18.47 17.83 18.20 31,000 17.82 14-Sep-09 17.98 18.09 17.80 17.85 31,700 17.48 11-Sep-09 17.81 18.00 17.51 17.99 35,100 17.61 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions