ford stock 2012

Ford Motor (F) returned 19.9% in 2012.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2012
$6.82
$6.93
$6.76
$6.86
106,908,900
December 28 2012
$6.65
$6.82
$6.63
$6.82
95,668,600
December 27 2012
$6.78
$6.79
$6.55
$6.76
108,315,100
December 26 2012
$6.52
$6.78
$6.52
$6.78
140,331,900
December 24 2012
$6.18
$6.57
$6.18
$6.57
91,734,900
December 21 2012
$6.12
$6.28
$6.08
$6.28
94,489,300
December 20 2012
$6.22
$6.25
$6.14
$6.24
47,750,100
December 19 2012
$6.25
$6.28
$6.16
$6.22
54,884,700
December 18 2012
$6.08
$6.19
$6.04
$6.18
61,810,400
December 17 2012
$5.91
$6.05
$5.90
$6.04
46,983,300
December 14 2012
$5.97
$5.97
$5.84
$5.88
36,933,500
December 13 2012
$6.07
$6.09
$5.94
$5.97
35,443,200
December 12 2012
$6.10
$6.13
$6.06
$6.08
31,099,900
December 11 2012
$6.10
$6.14
$6.04
$6.09
36,326,900
December 10 2012
$6.05
$6.11
$6.05
$6.08
26,025,200
December 07 2012
$5.97
$6.09
$5.97
$6.08
38,404,500
December 06 2012
$5.97
$5.99
$5.93
$5.96
31,065,800
December 05 2012
$6.00
$6.04
$5.92
$5.99
33,152,400
December 04 2012
$6.04
$6.06
$5.95
$5.99
37,760,200
December 03 2012
$6.13
$6.20
$6.04
$6.05
47,746,300
November 30 2012
$6.10
$6.15
$6.00
$6.07
41,329,600
November 29 2012
$6.00
$6.11
$6.00
$6.11
57,289,300
November 28 2012
$5.86
$5.97
$5.82
$5.96
38,496,900
November 27 2012
$5.88
$5.97
$5.88
$5.88
37,610,000
November 26 2012
$5.86
$5.90
$5.81
$5.89
26,831,700