The closing price for Ford Motor (F) in March 2009 was $1.54, on March 31, 2009. It was up 37.7% for the month. The latest price is $12.40.
DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
March 31 2009 | $1.66 | $1.68 | $1.54 | $1.54 | 45,913,600 |
March 30 2009 | $1.60 | $1.68 | $1.39 | $1.61 | 63,985,300 |
March 27 2009 | $1.73 | $1.74 | $1.65 | $1.66 | 32,074,900 |
March 26 2009 | $1.69 | $1.72 | $1.64 | $1.72 | 38,757,300 |
March 25 2009 | $1.69 | $1.75 | $1.61 | $1.62 | 51,384,500 |
March 24 2009 | $1.65 | $1.72 | $1.61 | $1.67 | 40,512,400 |
March 23 2009 | $1.68 | $1.69 | $1.64 | $1.69 | 45,286,800 |
March 20 2009 | $1.58 | $1.61 | $1.47 | $1.61 | 57,202,300 |
March 19 2009 | $1.62 | $1.62 | $1.33 | $1.47 | 61,243,500 |
March 18 2009 | $1.33 | $1.55 | $1.33 | $1.44 | 92,775,500 |
March 17 2009 | $1.27 | $1.34 | $1.23 | $1.33 | 43,181,500 |
March 16 2009 | $1.33 | $1.34 | $1.22 | $1.23 | 44,196,000 |
March 13 2009 | $1.28 | $1.31 | $1.24 | $1.28 | 53,675,700 |
March 12 2009 | $1.16 | $1.23 | $1.16 | $1.23 | 46,652,500 |
March 11 2009 | $1.12 | $1.17 | $1.09 | $1.15 | 43,503,700 |
March 10 2009 | $1.08 | $1.10 | $1.06 | $1.08 | 31,181,300 |
March 09 2009 | $1.04 | $1.08 | $0.99 | $1.02 | 32,278,900 |
March 06 2009 | $1.07 | $1.12 | $0.96 | $0.99 | 35,136,700 |
March 05 2009 | $1.02 | $1.17 | $1.01 | $1.06 | 47,498,200 |
March 04 2009 | $1.11 | $1.11 | $1.07 | $1.09 | 22,404,200 |
March 03 2009 | $1.12 | $1.12 | $1.05 | $1.06 | 15,442,700 |
March 02 2009 | $1.12 | $1.13 | $1.07 | $1.10 | 19,605,600 |