The closing price for Ford Motor (F) in July 2006 was $3.57, on July 31, 2006. It was down 3.7% for the month. The latest price is $9.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $3.66 | $3.67 | $3.52 | $3.57 | 25,307,000 |
July 28 2006 | $3.66 | $3.66 | $3.58 | $3.66 | 16,867,000 |
July 27 2006 | $3.62 | $3.67 | $3.60 | $3.63 | 31,551,500 |
July 26 2006 | $3.59 | $3.66 | $3.54 | $3.59 | 38,486,600 |
July 25 2006 | $3.38 | $3.56 | $3.38 | $3.50 | 38,906,100 |
July 24 2006 | $3.37 | $3.40 | $3.36 | $3.38 | 18,076,900 |
July 21 2006 | $3.30 | $3.39 | $3.22 | $3.34 | 36,933,400 |
July 20 2006 | $3.36 | $3.36 | $3.28 | $3.29 | 38,190,100 |
July 19 2006 | $3.44 | $3.45 | $3.32 | $3.36 | 45,610,900 |
July 18 2006 | $3.40 | $3.45 | $3.40 | $3.42 | 18,598,400 |
July 17 2006 | $3.39 | $3.46 | $3.38 | $3.40 | 34,314,300 |
July 14 2006 | $3.48 | $3.49 | $3.34 | $3.39 | 27,227,700 |
July 13 2006 | $3.63 | $3.65 | $3.48 | $3.48 | 36,143,000 |
July 12 2006 | $3.66 | $3.68 | $3.64 | $3.65 | 20,338,900 |
July 11 2006 | $3.65 | $3.68 | $3.59 | $3.61 | 20,941,800 |
July 10 2006 | $3.64 | $3.71 | $3.61 | $3.66 | 27,141,300 |
July 07 2006 | $3.52 | $3.62 | $3.49 | $3.57 | 21,777,700 |
July 06 2006 | $3.52 | $3.54 | $3.49 | $3.50 | 15,223,500 |
July 05 2006 | $3.55 | $3.57 | $3.51 | $3.51 | 16,673,500 |
July 03 2006 | $3.71 | $3.71 | $3.54 | $3.56 | 19,050,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
