The closing price for Ford Motor (F) in June 2006 was $3.42, on June 30, 2006. It was down 3.9% for the month. The latest price is $13.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $3.32 | $3.43 | $3.28 | $3.42 | 64,653,400 |
June 29 2006 | $3.14 | $3.18 | $3.05 | $3.16 | 40,355,900 |
June 28 2006 | $3.24 | $3.24 | $3.13 | $3.14 | 25,333,700 |
June 27 2006 | $3.26 | $3.29 | $3.22 | $3.23 | 17,962,000 |
June 26 2006 | $3.22 | $3.25 | $3.21 | $3.23 | 14,976,500 |
June 23 2006 | $3.17 | $3.28 | $3.17 | $3.22 | 23,450,900 |
June 22 2006 | $3.19 | $3.25 | $3.16 | $3.17 | 26,414,300 |
June 21 2006 | $3.17 | $3.20 | $3.15 | $3.17 | 41,514,800 |
June 20 2006 | $3.34 | $3.34 | $3.16 | $3.16 | 55,780,400 |
June 19 2006 | $3.32 | $3.38 | $3.30 | $3.33 | 14,700,300 |
June 16 2006 | $3.34 | $3.35 | $3.29 | $3.30 | 13,271,700 |
June 15 2006 | $3.30 | $3.35 | $3.27 | $3.35 | 16,285,400 |
June 14 2006 | $3.30 | $3.31 | $3.21 | $3.26 | 25,581,700 |
June 13 2006 | $3.36 | $3.37 | $3.28 | $3.30 | 16,286,100 |
June 12 2006 | $3.38 | $3.45 | $3.32 | $3.34 | 20,623,600 |
June 09 2006 | $3.32 | $3.37 | $3.30 | $3.34 | 19,216,500 |
June 08 2006 | $3.36 | $3.37 | $3.25 | $3.29 | 35,361,200 |
June 07 2006 | $3.41 | $3.42 | $3.35 | $3.35 | 18,117,100 |
June 06 2006 | $3.44 | $3.46 | $3.38 | $3.41 | 20,876,100 |
June 05 2006 | $3.47 | $3.49 | $3.43 | $3.43 | 18,402,000 |
June 02 2006 | $3.57 | $3.57 | $3.47 | $3.50 | 19,203,800 |
June 01 2006 | $3.56 | $3.58 | $3.47 | $3.57 | 22,163,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.