The closing price for Ford Motor (F) in March 2005 was $5.28, on March 31, 2005. It was down 9.9% for the month. The latest price is $13.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2005 | $5.32 | $5.37 | $5.27 | $5.28 | 6,892,600 |
March 30 2005 | $5.24 | $5.37 | $5.24 | $5.33 | 10,321,100 |
March 29 2005 | $5.24 | $5.31 | $5.23 | $5.25 | 8,067,400 |
March 28 2005 | $5.24 | $5.29 | $5.21 | $5.23 | 6,599,500 |
March 24 2005 | $5.11 | $5.38 | $5.10 | $5.26 | 12,879,500 |
March 23 2005 | $5.20 | $5.25 | $5.10 | $5.12 | 18,426,800 |
March 22 2005 | $5.31 | $5.42 | $5.19 | $5.20 | 11,713,800 |
March 21 2005 | $5.27 | $5.40 | $5.17 | $5.36 | 15,450,500 |
March 18 2005 | $5.44 | $5.44 | $5.24 | $5.31 | 17,270,700 |
March 17 2005 | $5.46 | $5.55 | $5.38 | $5.44 | 18,744,000 |
March 16 2005 | $5.51 | $5.60 | $5.31 | $5.55 | 29,500,300 |
March 15 2005 | $5.79 | $5.81 | $5.68 | $5.70 | 8,217,600 |
March 14 2005 | $5.77 | $5.79 | $5.73 | $5.77 | 5,398,000 |
March 11 2005 | $5.85 | $5.87 | $5.76 | $5.77 | 5,273,100 |
March 10 2005 | $5.74 | $5.83 | $5.74 | $5.76 | 7,869,000 |
March 09 2005 | $5.78 | $5.79 | $5.72 | $5.75 | 11,097,100 |
March 08 2005 | $5.79 | $5.85 | $5.78 | $5.80 | 7,163,900 |
March 07 2005 | $5.74 | $5.86 | $5.74 | $5.83 | 9,969,000 |
March 04 2005 | $5.82 | $5.87 | $5.77 | $5.78 | 7,352,500 |
March 03 2005 | $5.80 | $5.85 | $5.79 | $5.82 | 7,814,600 |
March 02 2005 | $5.85 | $5.93 | $5.80 | $5.81 | 12,005,300 |
March 01 2005 | $5.86 | $5.90 | $5.84 | $5.90 | 11,680,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.