The closing price for Ford Motor (F) in 2009 was $5.84, on December 31, 2009. It was up 334.8% for the year. The latest price is $12.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2009 | $5.87 | $5.88 | $5.80 | $5.84 | 31,253,700 |
| December 30 2009 | $5.87 | $5.89 | $5.78 | $5.84 | 46,699,600 |
| December 29 2009 | $6.00 | $6.01 | $5.90 | $5.91 | 40,821,600 |
| December 28 2009 | $5.95 | $6.06 | $5.93 | $5.96 | 53,979,900 |
| December 24 2009 | $5.94 | $5.96 | $5.88 | $5.92 | 24,895,700 |
| December 23 2009 | $5.85 | $5.91 | $5.80 | $5.89 | 64,815,000 |
| December 22 2009 | $5.72 | $5.78 | $5.67 | $5.78 | 50,860,300 |
| December 21 2009 | $5.71 | $5.73 | $5.63 | $5.65 | 53,335,700 |
| December 18 2009 | $5.59 | $5.69 | $5.53 | $5.66 | 88,033,100 |
| December 17 2009 | $5.55 | $5.59 | $5.45 | $5.49 | 55,724,600 |
| December 16 2009 | $5.52 | $5.63 | $5.50 | $5.55 | 71,460,500 |
| December 15 2009 | $5.28 | $5.53 | $5.28 | $5.49 | 109,417,900 |
| December 14 2009 | $5.26 | $5.32 | $5.24 | $5.31 | 37,983,700 |
| December 11 2009 | $5.31 | $5.32 | $5.25 | $5.26 | 63,474,700 |
| December 10 2009 | $5.22 | $5.31 | $5.20 | $5.29 | 63,643,700 |
| December 09 2009 | $5.18 | $5.26 | $5.14 | $5.18 | 52,852,400 |
| December 08 2009 | $5.18 | $5.19 | $5.12 | $5.15 | 57,473,000 |
| December 07 2009 | $5.20 | $5.26 | $5.14 | $5.21 | 41,476,300 |
| December 04 2009 | $5.32 | $5.34 | $5.13 | $5.22 | 79,533,500 |
| December 03 2009 | $5.29 | $5.32 | $5.19 | $5.22 | 57,935,400 |
| December 02 2009 | $5.22 | $5.30 | $5.21 | $5.26 | 63,656,600 |
| December 01 2009 | $5.26 | $5.30 | $5.15 | $5.19 | 104,011,700 |
| November 30 2009 | $5.13 | $5.22 | $5.07 | $5.19 | 58,900,100 |
| November 27 2009 | $4.97 | $5.15 | $4.91 | $5.10 | 42,184,800 |
| November 25 2009 | $5.18 | $5.20 | $5.12 | $5.15 | 26,922,600 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
