ford stock price mar 2011

The closing price for Ford Motor (F) in March 2011 was $7.67, on March 31, 2011. It was down 1.3% for the month. The latest price is $13.79.

DATEOPENHIGHLOWCLOSEVOLUME
March 31 2011
$7.62
$7.69
$7.57
$7.67
41,909,100
March 30 2011
$7.65
$7.70
$7.58
$7.64
40,889,600
March 29 2011
$7.63
$7.69
$7.58
$7.63
33,301,800
March 28 2011
$7.71
$7.76
$7.63
$7.64
41,259,800
March 25 2011
$7.82
$7.82
$7.66
$7.72
58,954,600
March 24 2011
$7.41
$7.78
$7.40
$7.74
128,201,100
March 23 2011
$7.34
$7.43
$7.21
$7.36
64,431,300
March 22 2011
$7.47
$7.49
$7.37
$7.38
44,731,700
March 21 2011
$7.56
$7.57
$7.45
$7.51
46,486,600
March 18 2011
$7.50
$7.55
$7.42
$7.45
64,541,000
March 17 2011
$7.49
$7.50
$7.29
$7.34
78,683,000
March 16 2011
$7.58
$7.61
$7.14
$7.29
127,862,700
March 15 2011
$7.10
$7.61
$7.07
$7.55
108,919,700
March 14 2011
$7.44
$7.53
$7.30
$7.36
65,056,100
March 11 2011
$7.15
$7.44
$7.13
$7.39
72,249,100
March 10 2011
$7.25
$7.35
$7.21
$7.23
107,127,400
March 09 2011
$7.51
$7.51
$7.33
$7.35
68,046,300
March 08 2011
$7.21
$7.48
$7.21
$7.44
106,699,200
March 07 2011
$7.38
$7.42
$7.19
$7.21
105,389,900
March 04 2011
$7.61
$7.61
$7.35
$7.42
81,593,400
March 03 2011
$7.66
$7.69
$7.54
$7.59
66,720,400
March 02 2011
$7.54
$7.66
$7.52
$7.54
67,127,000
March 01 2011
$7.77
$7.78
$7.51
$7.54
74,337,200
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.

Related Searches