The closing price for Ford Motor (F) in September 2006 was $4.02, on September 29, 2006. It was down 3.9% for the month. The latest price is $13.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $4.10 | $4.10 | $4.00 | $4.02 | 29,355,200 |
September 28 2006 | $4.02 | $4.10 | $4.00 | $4.06 | 33,640,200 |
September 27 2006 | $4.23 | $4.24 | $3.96 | $3.98 | 62,459,900 |
September 26 2006 | $4.08 | $4.18 | $4.06 | $4.18 | 33,002,600 |
September 25 2006 | $3.98 | $4.08 | $3.96 | $4.05 | 32,800,600 |
September 22 2006 | $3.88 | $3.98 | $3.88 | $3.98 | 32,020,300 |
September 21 2006 | $3.89 | $3.95 | $3.84 | $3.86 | 27,079,000 |
September 20 2006 | $3.83 | $3.89 | $3.80 | $3.85 | 30,865,500 |
September 19 2006 | $3.93 | $3.94 | $3.79 | $3.81 | 45,593,100 |
September 18 2006 | $3.96 | $3.98 | $3.78 | $3.89 | 72,880,800 |
September 15 2006 | $4.22 | $4.22 | $3.85 | $3.99 | 190,628,800 |
September 14 2006 | $4.46 | $4.57 | $4.35 | $4.52 | 65,475,000 |
September 13 2006 | $4.58 | $4.71 | $4.54 | $4.57 | 70,973,300 |
September 12 2006 | $4.33 | $4.53 | $4.33 | $4.50 | 45,321,000 |
September 11 2006 | $4.37 | $4.39 | $4.30 | $4.33 | 29,663,100 |
September 08 2006 | $4.30 | $4.38 | $4.24 | $4.36 | 25,535,700 |
September 07 2006 | $4.26 | $4.30 | $4.18 | $4.27 | 25,228,900 |
September 06 2006 | $4.30 | $4.31 | $4.22 | $4.25 | 66,498,200 |
September 05 2006 | $4.12 | $4.18 | $4.08 | $4.17 | 26,539,700 |
September 01 2006 | $4.19 | $4.19 | $4.05 | $4.11 | 30,763,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.