|
Major Indices
|
USA | Canada
|
Europe
|
Asia Pacific
|
Latin America
|
MidEast Africa
|
Global
|
Indiv Stocks
|
|
|
|
|
|
Ford Motor Co. Index
US
Yearly Data |
|
|
(1)
Open for Year
(2)
High for Year
(3)
Low for Year
(4)
Close for Year
(5)
%Chg for Year
(6)
Volume (thous of shares) - Average over days in Year
(7)
StDev of dly rtns for Year
(8)
Corr_dly[ F w SP500 ] for Year
(9)
Corr_dly[ F w Nikkei ] for Year
(10)
Corr_dly[ F w FTSE ] for Year
(11)
Daily AutoCorr for Year
(12)
Corr_dly[ F w SP500(d-1) ] for Year
(13)
Corr_dly[ F w NIKKEI(d-1) ] for Year
(14)
Corr_dly[ F w FTSE(d-1) ] for Year
|
EconStats does not guarantee the accuracy of this data.
|
|
|_Ford_Motor_Co._yearly___________________________________________________________________________________________________________________________________________________________________________________________|
| (1) | (2) | (3) | (4) | (5) | (6) | (7) | (8) | (9) | (10) | (11) | (12) | (13) | (14) |
| | | | | | Volume | | | | | | | Corr_dly[ F | |
| | | | | |(thous) - | StDev of dly | Corr_dly[ F | Corr_dly[ F | Corr_dly[ F | Daily | Corr_dly[ F | w | Corr_dly[ F |
| Open for | High for | Low for | Close for | %Chg for | Avg over | rtns for | w SP500 ] | w Nikkei ] | w FTSE ] for | AutoCorr for | w SP500(d-1) | NIKKEI(d-1) | w FTSE(d-1) |
| Year | Year | Year | Year | Year | days in Year | Year | for Year | for Year | Year | Year | ] for Year | ] for Year | ] for Year |
Year |____2013-1977_|____2013-1977_|____2013-1977_|____2013-1977_|____2013-1977_|____2013-1977_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|____Corr__obs_|
28.44% <-YTD chg (Dec 10, 2013)
Last obs: 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10 2013-12-10
2013 end 13.510 ___ 18.020 ___ 12.100 ___ 16.530 ___ 28.438 ___ 38958.3 236 1.511 236 0.717 236 0.121 225 0.453 233 0.020 235 -0.015 235 -0.030 232 -0.101 234
2012 end 11.000 ___ 13.050 ___ 8.8200 ___ 12.870 ___ 19.610 ___ 45176.8 249 1.606 249 0.572 249 0.164 238 0.378 243 0.196 248 0.082 248 0.033 247 0.002 246
2011 end 17.020 ___ 18.970 ___ 9.0500 ___ 10.760 ___ -35.914 ___ 70723.3 252 2.498 252 0.807 252 0.056 236 0.596 245 -0.008 252 -0.052 252 -0.006 248 0.022 249
2010 end 10.170 ___ 17.420 ___ 9.7500 ___ 16.790 ___ 67.900 ___ 94422.6 252 2.404 252 0.702 252 0.236 237 0.439 247 0.036 252 0.042 252 -0.091 249 0.224 250
2009 end 2.3000 ___ 10.370 ___ 1.50000 ___ 10.000 ___ 336.681 ___ 76440.4 252 4.235 252 0.471 252 0.184 235 0.360 248 0.166 252 0.114 252 -0.008 246 0.091 250
2008 end 6.7300 ___ 8.7900 ___ 1.01000 ___ 2.2900 ___ -65.973 ___ 68224.1 253 6.233 253 0.557 253 0.105 237 0.320 249 0.063 253 -0.010 253 0.008 249 -0.089 251
2007 end 7.5600 ___ 9.7000 ___ 6.6500 ___ 6.7300 ___ -10.386 ___ 45645.7 251 2.170 251 0.509 251 0.147 237 0.416 247 -0.113 250 -0.069 250 -0.079 248 -0.075 249
2006 end 7.7200 ___ 9.4800 ___ 6.0600 ___ 7.5100 ___ -2.720 ___ 33761.5 251 2.328 251 0.278 251 0.125 241 0.254 247 0.078 251 0.019 251 -0.003 248 -0.074 249
2005 end 14.660 ___ 14.750 ___ 7.5700 ___ 7.7200 ___ -47.268 ___ 13524.7 252 1.829 252 0.442 252 0.163 237 0.357 247 0.050 252 0.170 252 0.012 249 0.101 250
2004 end 16.100 ___ 17.340 ___ 12.610 ___ 14.640 ___ -8.500 ___ 9632.84 252 1.704 252 0.575 252 0.206 237 0.253 247 0.104 252 0.017 252 -0.031 248 0.082 250
2003 end 9.5000 ___ 17.330 ___ 6.5800 ___ 16.000 ___ 72.043 ___ 10845.8 252 2.531 252 0.550 252 0.111 237 0.238 248 -0.085 252 0.025 252 -0.027 249 0.038 250
2002 end 15.940 ___ 18.230 ___ 6.9000 ___ 9.3000 ___ -40.840 ___ 10769.9 252 3.329 252 0.573 252 0.239 238 0.399 246 -0.090 252 0.052 252 0.033 248 -0.019 249
2001 end 23.810 ___ 31.420 ___ 14.700 ___ 15.720 ___ -32.935 ___ 5856.65 248 2.558 248 0.433 248 0.138 233 0.192 244 -0.195 247 -0.053 247 -0.051 245 -0.037 246
2000 end 52.750 ___ 57.250 ___ 21.690 ___ 23.440 ___ -56.031 ___ 6568.41 252 3.582 252 0.201 252 0.003 241 0.050 247 -0.201 252 -0.168 252 0.021 249 -0.065 249
1999 end 58.560 ___ 67.870 ___ 46.250 ___ 53.310 ___ -9.167 ___ 5052.52 252 2.003 252 0.555 252 0.000 237 0.295 246 -0.107 252 -0.033 252 -0.074 249 0.024 249
1998 end 48.690 ___ 65.940 ___ 38.810 ___ 58.690 ___ 20.861 ___ 5332.18 252 3.208 252 0.491 252 0.090 239 0.307 247 -0.051 252 0.071 252 -0.109 249 0.051 250
1997 end 31.870 ___ 50.250 ___ 30.000 ___ 48.560 ___ 50.574 ___ 4840.24 253 1.649 253 0.515 253 0.111 239 0.296 249 -0.081 253 0.070 253 -0.040 250 0.102 251
1996 end 28.870 ___ 37.250 ___ 27.250 ___ 32.250 ___ 11.708 ___ 5204.99 254 1.511 254 0.397 254 -0.004 240 0.200 250 -0.159 254 0.022 254 -0.099 251 -0.022 252
1995 end 28.000 ___ 32.880 ___ 24.620 ___ 28.870 ___ 3.588 ___ 5935.78 252 1.660 252 0.396 252 0.064 243 0.112 248 0.036 252 -0.022 252 0.023 249 0.020 250
1994 end 63.880 ___ 70.120 ___ 25.620 ___ 27.870 ___ -56.791 ___ 5774.12 252 3.602 252 0.259 252 0.058 239 0.083 247 -0.039 252 -0.045 252 -0.026 249 0.016 250
1993 end 43.250 ___ 66.120 ___ 43.000 ___ 64.500 ___ 50.420 ___ 5255.19 253 1.706 253 0.444 253 0.157 239 0.040 248 0.000 253 0.011 253 -0.042 250 0.013 251
1992 end 28.000 ___ 48.880 ___ 27.750 ___ 42.880 ___ 52.489 ___ 5437.18 254 2.109 254 0.436 254 0.093 240 0.218 250 -0.026 254 -0.042 254 -0.163 250 0.013 252
1991 end 26.370 ___ 37.750 ___ 23.370 ___ 28.120 ___ 5.635 ___ 3805.34 253 2.037 253 0.566 253 0.135 239 0.212 249 -0.012 253 -0.021 253 -0.041 249 0.008 251
1990 end 43.750 ___ 49.130 ___ 25.000 ___ 26.620 ___ -38.987 ___ 3020.32 253 1.737 253 0.613 253 0.228 239 0.341 249 0.041 253 0.099 253 -0.024 250 0.026 251
1989 end 50.250 ___ 56.630 ___ 41.380 ___ 43.630 ___ -13.604 ___ 3661.63 252 1.210 252 0.693 252 -0.051 242 0.215 248 0.029 252 -0.098 252 0.025 248 0.059 250
1988 end 76.120 ___ 82.500 ___ 38.000 ___ 50.500 ___ -32.997 ___ 4031.21 253 3.625 253 0.344 253 0.163 240 0.199 249 -0.011 253 0.034 253 0.004 250 0.069 251
1987 end 56.880 ___ 112.620 ___ 56.880 ___ 75.370 ___ 33.991 ___ 7643.64 253 2.428 253 0.776 253 0.051 239 0.353 249 0.075 253 0.059 253 -0.027 249 -0.048 251
1986 end 57.500 ___ 85.120 ___ 49.500 ___ 56.250 ___ -3.017 ___ 6089.81 253 2.718 253 0.356 253 0.086 238 0.071 249 0.053 253 0.083 253 -0.054 248 0.070 251
1985 end 45.630 ___ 59.130 ___ 40.130 ___ 58.000 ___ 27.109 ___ 7442.06 252 1.446 252 0.611 252 0.125 237 0.010 248 0.102 252 -0.009 252 -0.100 250 -0.002 250
1984 end 42.500 ___ 51.380 ___ 33.000 ___ 45.630 ___ 7.669 ___ 7834.36 253 2.056 253 0.726 253 0.087 243 0.043 246 0.045 253 0.000 253 0.034 252 0.056 251
1983 end 38.380 ___ 70.120 ___ 34.250 ___ 42.380 ___ 9.002 ___ 6872.70 253 3.030 253 0.512 253 na na -0.072 253 -0.069 253 na na
1982 end 17.000 ___ 41.630 ___ 16.620 ___ 38.880 ___ 132.119 ___ 4767.92 253 2.579 253 0.645 253 na na -0.030 253 -0.035 253 na na
1981 end 20.120 ___ 26.000 ___ 15.750 ___ 16.750 ___ -16.250 ___ 1907.75 253 2.111 253 0.437 253 na na 0.022 253 0.021 253 na na
1980 end 32.000 ___ 35.750 ___ 18.120 ___ 20.000 ___ -37.500 ___ 2655.10 253 2.302 253 0.414 253 na na 0.037 253 -0.051 253 na na
1979 end 42.130 ___ 45.380 ___ 29.370 ___ 32.000 ___ -24.045 ___ 1779.26 253 1.261 253 0.303 253 na na 0.130 253 0.000 253 na na
1978 end 45.630 ___ 51.880 ___ 39.000 ___ 42.130 ___ -7.913 ___ 1708.45 252 1.188 252 0.580 252 na na 0.077 252 0.083 252 na na
1977 end 59.500 ___ 61.380 ___ 41.380 ___ 45.750 ___ 1652.26 250 1.645 249 0.437 249 na na 0.012 249 -0.010 249 na na
