The closing price for Ford Motor (F) in March 2010 was $6.95, on March 31, 2010. It was up 6.4% for the month. The latest price is $10.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2010 | $7.08 | $7.16 | $6.86 | $6.95 | 433,659,100 |
March 30 2010 | $7.49 | $7.54 | $7.28 | $7.34 | 142,055,200 |
March 29 2010 | $7.57 | $7.67 | $7.40 | $7.50 | 158,225,000 |
March 26 2010 | $7.67 | $7.72 | $7.60 | $7.66 | 60,400,400 |
March 25 2010 | $7.76 | $7.80 | $7.60 | $7.62 | 88,909,300 |
March 24 2010 | $7.61 | $7.76 | $7.60 | $7.68 | 91,765,400 |
March 23 2010 | $7.83 | $7.90 | $7.63 | $7.68 | 167,002,400 |
March 22 2010 | $7.17 | $7.74 | $7.08 | $7.73 | 170,576,100 |
March 19 2010 | $7.34 | $7.69 | $7.20 | $7.34 | 252,411,200 |
March 18 2010 | $7.86 | $8.03 | $7.54 | $7.59 | 235,094,400 |
March 17 2010 | $7.49 | $7.82 | $7.49 | $7.79 | 137,318,700 |
March 16 2010 | $7.45 | $7.46 | $7.36 | $7.45 | 74,692,700 |
March 15 2010 | $7.44 | $7.53 | $7.36 | $7.40 | 95,072,200 |
March 12 2010 | $7.19 | $7.39 | $7.17 | $7.37 | 104,771,000 |
March 11 2010 | $7.07 | $7.17 | $7.04 | $7.13 | 59,274,700 |
March 10 2010 | $7.12 | $7.16 | $7.07 | $7.08 | 56,850,600 |
March 09 2010 | $7.09 | $7.20 | $7.03 | $7.07 | 83,934,300 |
March 08 2010 | $7.15 | $7.16 | $7.07 | $7.14 | 78,903,200 |
March 05 2010 | $7.14 | $7.20 | $7.09 | $7.18 | 106,920,600 |
March 04 2010 | $7.06 | $7.07 | $6.92 | $7.07 | 89,836,800 |
March 03 2010 | $6.88 | $7.09 | $6.82 | $7.01 | 157,004,600 |
March 02 2010 | $6.97 | $7.01 | $6.73 | $6.75 | 193,706,600 |
March 01 2010 | $6.53 | $6.86 | $6.49 | $6.86 | 142,605,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
