The closing price for Ford Motor (F) in September 2006 was $4.12, on September 29, 2006. It was down 3.9% for the month. The latest price is $11.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $4.20 | $4.20 | $4.09 | $4.12 | 29,355,200 |
September 28 2006 | $4.11 | $4.19 | $4.09 | $4.15 | 33,640,200 |
September 27 2006 | $4.33 | $4.34 | $4.06 | $4.07 | 62,459,900 |
September 26 2006 | $4.18 | $4.28 | $4.15 | $4.28 | 33,002,600 |
September 25 2006 | $4.07 | $4.18 | $4.06 | $4.15 | 32,800,600 |
September 22 2006 | $3.97 | $4.08 | $3.97 | $4.07 | 32,020,300 |
September 21 2006 | $3.98 | $4.05 | $3.93 | $3.95 | 27,079,000 |
September 20 2006 | $3.92 | $3.98 | $3.89 | $3.94 | 30,865,500 |
September 19 2006 | $4.02 | $4.03 | $3.88 | $3.90 | 45,593,100 |
September 18 2006 | $4.06 | $4.07 | $3.87 | $3.98 | 72,880,800 |
September 15 2006 | $4.32 | $4.32 | $3.94 | $4.08 | 190,628,800 |
September 14 2006 | $4.56 | $4.68 | $4.45 | $4.63 | 65,475,000 |
September 13 2006 | $4.69 | $4.82 | $4.65 | $4.68 | 70,973,300 |
September 12 2006 | $4.43 | $4.64 | $4.43 | $4.61 | 45,321,000 |
September 11 2006 | $4.47 | $4.50 | $4.40 | $4.43 | 29,663,100 |
September 08 2006 | $4.40 | $4.48 | $4.34 | $4.46 | 25,535,700 |
September 07 2006 | $4.36 | $4.40 | $4.27 | $4.37 | 25,228,900 |
September 06 2006 | $4.40 | $4.41 | $4.32 | $4.35 | 66,498,200 |
September 05 2006 | $4.21 | $4.28 | $4.17 | $4.27 | 26,539,700 |
September 01 2006 | $4.28 | $4.29 | $4.14 | $4.21 | 30,763,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
