The closing price for Ford Motor (F) in February 2011 was $7.66, on February 28, 2011. It was down 6.8% for the month. The latest price is $12.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2011 | $7.78 | $7.78 | $7.58 | $7.66 | 54,120,000 |
February 25 2011 | $7.60 | $7.69 | $7.56 | $7.67 | 78,341,600 |
February 24 2011 | $7.41 | $7.63 | $7.38 | $7.48 | 120,277,400 |
February 23 2011 | $7.64 | $7.65 | $7.37 | $7.56 | 159,528,600 |
February 22 2011 | $7.82 | $7.90 | $7.67 | $7.75 | 97,449,900 |
February 18 2011 | $8.12 | $8.14 | $7.99 | $8.03 | 68,774,000 |
February 17 2011 | $8.15 | $8.16 | $8.06 | $8.13 | 53,727,600 |
February 16 2011 | $8.22 | $8.23 | $8.14 | $8.17 | 59,843,600 |
February 15 2011 | $8.16 | $8.22 | $8.12 | $8.19 | 51,612,800 |
February 14 2011 | $8.34 | $8.34 | $8.15 | $8.19 | 69,632,700 |
February 11 2011 | $8.17 | $8.40 | $8.14 | $8.34 | 94,736,400 |
February 10 2011 | $8.14 | $8.20 | $8.09 | $8.12 | 65,334,900 |
February 09 2011 | $8.21 | $8.29 | $8.15 | $8.19 | 61,896,700 |
February 08 2011 | $8.23 | $8.27 | $8.15 | $8.26 | 59,674,500 |
February 07 2011 | $8.06 | $8.33 | $8.04 | $8.20 | 118,132,900 |
February 04 2011 | $8.10 | $8.12 | $7.96 | $8.00 | 79,198,700 |
February 03 2011 | $7.83 | $8.03 | $7.68 | $8.02 | 153,131,300 |
February 02 2011 | $8.10 | $8.13 | $7.79 | $7.84 | 187,008,500 |
February 01 2011 | $8.21 | $8.26 | $8.07 | $8.09 | 178,894,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
