The closing price for Ford Motor (F) in March 2012 was $6.92, on March 30, 2012. The latest price is $10.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2012 | $6.96 | $6.98 | $6.88 | $6.92 | 36,381,000 |
March 29 2012 | $6.84 | $6.94 | $6.79 | $6.93 | 51,039,700 |
March 28 2012 | $6.85 | $6.86 | $6.76 | $6.83 | 41,051,700 |
March 27 2012 | $6.94 | $6.99 | $6.82 | $6.83 | 35,070,700 |
March 26 2012 | $6.91 | $6.93 | $6.87 | $6.92 | 26,692,200 |
March 23 2012 | $6.83 | $6.86 | $6.76 | $6.83 | 44,755,000 |
March 22 2012 | $6.92 | $6.96 | $6.79 | $6.83 | 50,117,100 |
March 21 2012 | $6.98 | $7.03 | $6.96 | $6.97 | 27,521,400 |
March 20 2012 | $6.92 | $6.99 | $6.87 | $6.96 | 40,214,400 |
March 19 2012 | $6.94 | $7.03 | $6.92 | $7.01 | 52,445,700 |
March 16 2012 | $7.13 | $7.16 | $6.94 | $6.94 | 77,119,600 |
March 15 2012 | $7.16 | $7.23 | $7.12 | $7.16 | 55,286,600 |
March 14 2012 | $7.01 | $7.16 | $7.01 | $7.14 | 47,578,500 |
March 13 2012 | $6.92 | $7.06 | $6.88 | $7.04 | 42,783,600 |
March 12 2012 | $6.97 | $6.98 | $6.86 | $6.89 | 30,275,700 |
March 09 2012 | $6.95 | $7.06 | $6.92 | $6.98 | 36,159,300 |
March 08 2012 | $6.88 | $6.96 | $6.83 | $6.91 | 37,099,100 |
March 07 2012 | $6.77 | $6.82 | $6.74 | $6.79 | 28,440,900 |
March 06 2012 | $6.78 | $6.79 | $6.66 | $6.71 | 57,374,500 |
March 05 2012 | $7.03 | $7.03 | $6.88 | $6.91 | 28,433,700 |
March 02 2012 | $7.07 | $7.18 | $7.03 | $7.06 | 49,063,500 |
March 01 2012 | $6.92 | $7.08 | $6.91 | $7.02 | 68,262,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
