The closing price for Ford Motor (F) in December 2003 was $7.20, on December 31, 2003. It was up 20.4% for the month. The latest price is $13.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $7.20 | $7.23 | $7.15 | $7.20 | 7,702,900 |
December 30 2003 | $7.27 | $7.28 | $7.14 | $7.20 | 10,653,700 |
December 29 2003 | $7.29 | $7.31 | $7.20 | $7.27 | 10,946,200 |
December 26 2003 | $7.29 | $7.37 | $7.27 | $7.28 | 4,525,800 |
December 24 2003 | $7.28 | $7.38 | $7.25 | $7.29 | 10,130,400 |
December 23 2003 | $7.43 | $7.80 | $7.20 | $7.28 | 34,593,700 |
December 22 2003 | $6.89 | $7.63 | $6.89 | $7.56 | 33,971,000 |
December 19 2003 | $6.74 | $6.92 | $6.72 | $6.86 | 14,583,800 |
December 18 2003 | $6.60 | $6.73 | $6.59 | $6.71 | 10,089,100 |
December 17 2003 | $6.43 | $6.61 | $6.39 | $6.60 | 10,895,800 |
December 16 2003 | $6.43 | $6.52 | $6.41 | $6.46 | 15,041,000 |
December 15 2003 | $6.32 | $6.46 | $6.32 | $6.43 | 18,367,700 |
December 12 2003 | $6.19 | $6.21 | $6.13 | $6.17 | 10,475,700 |
December 11 2003 | $6.02 | $6.19 | $6.01 | $6.18 | 7,369,100 |
December 10 2003 | $6.08 | $6.09 | $5.95 | $6.00 | 7,384,800 |
December 09 2003 | $5.96 | $6.14 | $5.96 | $6.08 | 13,994,100 |
December 08 2003 | $5.80 | $5.95 | $5.80 | $5.95 | 7,966,400 |
December 05 2003 | $5.85 | $5.87 | $5.77 | $5.84 | 5,389,500 |
December 04 2003 | $5.94 | $5.99 | $5.85 | $5.89 | 11,480,200 |
December 03 2003 | $5.85 | $5.98 | $5.84 | $5.93 | 10,548,200 |
December 02 2003 | $5.87 | $5.91 | $5.80 | $5.81 | 15,459,800 |
December 01 2003 | $5.98 | $5.98 | $5.83 | $5.90 | 8,684,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.