The closing price for Ford Motor (F) in March 2006 was $3.92, on March 31, 2006. It was down 0.5% for the month. The latest price is $13.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2006 | $4.05 | $4.05 | $3.91 | $3.92 | 19,844,700 |
March 30 2006 | $4.07 | $4.08 | $4.00 | $4.01 | 15,024,400 |
March 29 2006 | $3.99 | $4.07 | $3.98 | $4.06 | 23,400,100 |
March 28 2006 | $3.98 | $4.04 | $3.96 | $4.00 | 17,244,200 |
March 27 2006 | $3.98 | $4.02 | $3.96 | $3.97 | 18,647,300 |
March 24 2006 | $3.96 | $4.06 | $3.92 | $3.98 | 15,183,800 |
March 23 2006 | $4.01 | $4.01 | $3.90 | $3.98 | 17,972,800 |
March 22 2006 | $3.99 | $4.01 | $3.97 | $4.01 | 24,115,300 |
March 21 2006 | $3.93 | $3.96 | $3.88 | $3.96 | 24,026,600 |
March 20 2006 | $3.86 | $3.91 | $3.84 | $3.90 | 12,274,600 |
March 17 2006 | $3.90 | $3.91 | $3.84 | $3.84 | 19,214,700 |
March 16 2006 | $3.86 | $3.90 | $3.81 | $3.90 | 24,833,300 |
March 15 2006 | $3.83 | $3.87 | $3.80 | $3.86 | 11,224,900 |
March 14 2006 | $3.84 | $3.85 | $3.79 | $3.80 | 14,880,700 |
March 13 2006 | $3.86 | $3.89 | $3.84 | $3.87 | 19,333,300 |
March 10 2006 | $3.84 | $3.87 | $3.83 | $3.86 | 15,903,800 |
March 09 2006 | $3.74 | $3.83 | $3.72 | $3.81 | 29,037,900 |
March 08 2006 | $3.76 | $3.78 | $3.70 | $3.71 | 19,993,400 |
March 07 2006 | $3.81 | $3.82 | $3.74 | $3.76 | 18,189,300 |
March 06 2006 | $3.75 | $3.82 | $3.74 | $3.78 | 18,848,100 |
March 03 2006 | $3.77 | $3.79 | $3.64 | $3.72 | 39,011,500 |
March 02 2006 | $3.92 | $3.92 | $3.76 | $3.77 | 32,937,200 |
March 01 2006 | $3.94 | $3.95 | $3.87 | $3.91 | 30,593,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.