Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 3:58PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

FORD MOTOR CAP TR II (F-PS)

On Dec 18: 39.60   1.35 (3.53%)

MORE ON F-PS

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* 18-Dec-09 38.46 39.60 38.38 39.60 272,900 39.60 17-Dec-09 38.44 38.44 37.82 38.25 566,900 38.25 16-Dec-09 37.79 38.50 37.73 38.13 244,300 38.13 15-Dec-09 36.99 37.92 36.85 37.70 230,400 37.70 14-Dec-09 36.30 37.05 36.25 37.05 193,800 37.05 11-Dec-09 36.02 36.85 36.00 36.39 149,500 36.39 10-Dec-09 35.70 36.17 35.70 36.00 95,100 36.00 9-Dec-09 35.30 35.83 35.25 35.69 59,300 35.69 8-Dec-09 35.50 35.65 35.25 35.49 65,600 35.49 7-Dec-09 35.57 35.72 35.20 35.55 102,800 35.55 4-Dec-09 36.00 36.24 35.10 35.49 80,600 35.49 3-Dec-09 35.55 35.94 35.45 35.65 156,000 35.65 2-Dec-09 35.35 35.75 35.32 35.57 508,500 35.57 1-Dec-09 35.46 35.70 35.08 35.26 105,500 35.26 30-Nov-09 34.97 35.40 34.61 35.35 131,100 35.35 27-Nov-09 34.81 34.97 34.25 34.97 22,400 34.97 25-Nov-09 35.03 35.08 34.70 34.95 107,900 34.95 24-Nov-09 34.64 34.96 34.34 34.96 67,800 34.96 23-Nov-09 34.81 35.05 34.50 34.68 88,900 34.68 20-Nov-09 34.25 34.75 34.21 34.42 64,100 34.42 19-Nov-09 34.53 34.71 33.91 34.60 246,100 34.60 18-Nov-09 34.95 35.18 34.28 34.65 553,400 34.65 17-Nov-09 34.14 34.97 34.10 34.88 112,300 34.88 16-Nov-09 33.60 34.20 33.57 34.19 135,700 34.19 13-Nov-09 33.33 33.55 33.03 33.44 102,300 33.44 12-Nov-09 31.94 33.50 31.31 33.21 478,400 33.21 11-Nov-09 33.09 33.38 32.84 33.00 127,300 33.00 10-Nov-09 32.31 33.19 32.31 32.75 222,500 32.75 9-Nov-09 31.60 32.83 31.60 32.83 445,800 32.83 6-Nov-09 30.05 31.71 30.01 31.68 544,600 31.68 5-Nov-09 30.09 30.57 30.00 30.26 673,400 30.26 4-Nov-09 30.32 30.86 29.83 29.88 726,600 29.88 3-Nov-09 30.49 30.91 29.67 30.60 194,700 30.60 2-Nov-09 31.00 31.21 30.00 30.49 252,100 30.49 30-Oct-09 29.61 29.81 28.59 28.90 70,700 28.90 29-Oct-09 29.19 29.98 29.19 29.88 68,300 29.88 28-Oct-09 29.76 30.00 28.58 28.70 203,000 28.70 27-Oct-09 30.35 30.56 29.70 30.18 176,000 30.18 26-Oct-09 30.70 31.20 29.93 30.49 71,700 30.49 23-Oct-09 31.20 31.29 30.68 30.90 33,600 30.90 22-Oct-09 31.40 31.47 31.02 31.16 52,500 31.16 21-Oct-09 31.01 31.84 31.01 31.27 79,100 31.27 20-Oct-09 31.01 31.50 31.00 31.29 128,700 31.29 19-Oct-09 30.63 31.10 30.50 30.93 127,800 30.93 16-Oct-09 30.80 30.96 30.38 30.38 69,800 30.38 15-Oct-09 30.90 31.50 30.90 31.28 39,900 31.28 14-Oct-09 31.39 31.44 31.14 31.30 75,300 31.30 13-Oct-09 30.49 31.50 30.47 31.24 89,600 31.24 12-Oct-09 29.46 31.19 29.46 30.63 152,600 30.63 9-Oct-09 29.16 29.44 28.97 29.30 41,400 29.30 8-Oct-09 29.79 30.00 28.95 29.15 678,500 29.15 7-Oct-09 29.70 29.80 29.23 29.65 40,900 29.65 6-Oct-09 29.46 29.95 29.46 29.70 73,500 29.70 5-Oct-09 28.48 29.75 28.48 29.10 91,600 29.10 2-Oct-09 28.31 28.92 28.18 28.30 69,200 28.30 1-Oct-09 29.86 30.03 29.01 29.05 111,000 29.05 30-Sep-09 30.65 31.09 29.83 30.12 170,600 30.12 29-Sep-09 30.59 30.76 30.40 30.69 64,400 30.69 28-Sep-09 30.53 30.89 30.19 30.88 193,200 30.88 25-Sep-09 29.90 32.65 29.61 31.78 1,042,500 31.78 24-Sep-09 29.60 30.30 29.60 29.98 227,300 29.98 23-Sep-09 28.91 30.00 28.91 29.61 150,600 29.61 22-Sep-09 27.80 29.12 27.80 29.00 586,100 29.00 21-Sep-09 28.16 28.38 27.70 27.70 108,900 27.70 18-Sep-09 28.81 29.19 28.31 28.33 84,500 28.33 17-Sep-09 29.01 29.67 28.75 28.81 80,700 28.81 * 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