The closing price for Ford Motor (F) in March 2003 was $3.33, on March 31, 2003. It was down 10.3% for the month. The latest price is $13.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $3.23 | $3.36 | $3.19 | $3.33 | 13,127,700 |
March 28 2003 | $3.31 | $3.32 | $3.24 | $3.28 | 6,124,700 |
March 27 2003 | $3.36 | $3.36 | $3.30 | $3.36 | 6,875,900 |
March 26 2003 | $3.39 | $3.42 | $3.34 | $3.39 | 7,208,800 |
March 25 2003 | $3.39 | $3.40 | $3.33 | $3.38 | 9,248,200 |
March 24 2003 | $3.43 | $3.44 | $3.30 | $3.35 | 12,919,100 |
March 21 2003 | $3.44 | $3.55 | $3.38 | $3.55 | 17,370,800 |
March 20 2003 | $3.35 | $3.39 | $3.22 | $3.32 | 10,666,600 |
March 19 2003 | $3.32 | $3.41 | $3.28 | $3.38 | 17,871,100 |
March 18 2003 | $3.27 | $3.36 | $3.21 | $3.34 | 19,525,300 |
March 17 2003 | $2.97 | $3.21 | $2.92 | $3.18 | 24,551,300 |
March 14 2003 | $3.16 | $3.16 | $2.97 | $2.99 | 27,348,800 |
March 13 2003 | $3.25 | $3.27 | $3.07 | $3.16 | 23,135,300 |
March 12 2003 | $3.03 | $3.16 | $2.99 | $3.13 | 24,379,800 |
March 11 2003 | $3.10 | $3.20 | $2.91 | $2.92 | 27,663,900 |
March 10 2003 | $3.23 | $3.23 | $3.09 | $3.09 | 16,227,900 |
March 07 2003 | $3.19 | $3.28 | $3.15 | $3.20 | 24,310,000 |
March 06 2003 | $3.41 | $3.43 | $3.28 | $3.30 | 11,409,500 |
March 05 2003 | $3.43 | $3.45 | $3.38 | $3.44 | 9,986,200 |
March 04 2003 | $3.54 | $3.54 | $3.39 | $3.43 | 18,522,600 |
March 03 2003 | $3.71 | $3.73 | $3.55 | $3.57 | 10,279,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.