The closing price for Ford Motor (F) in September 2010 was $6.30, on September 30, 2010. It was up 6.2% for the month. The latest price is $13.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2010 | $6.40 | $6.41 | $6.28 | $6.30 | 42,679,600 |
September 29 2010 | $6.40 | $6.43 | $6.32 | $6.34 | 45,211,800 |
September 28 2010 | $6.42 | $6.45 | $6.31 | $6.44 | 42,671,500 |
September 27 2010 | $6.47 | $6.48 | $6.41 | $6.42 | 28,799,700 |
September 24 2010 | $6.39 | $6.47 | $6.37 | $6.46 | 42,647,800 |
September 23 2010 | $6.31 | $6.40 | $6.25 | $6.33 | 46,866,400 |
September 22 2010 | $6.39 | $6.45 | $6.32 | $6.37 | 53,139,300 |
September 21 2010 | $6.45 | $6.56 | $6.44 | $6.46 | 59,130,900 |
September 20 2010 | $6.46 | $6.48 | $6.37 | $6.47 | 49,812,800 |
September 17 2010 | $6.45 | $6.45 | $6.35 | $6.42 | 68,954,600 |
September 16 2010 | $6.23 | $6.45 | $6.22 | $6.40 | 141,408,500 |
September 15 2010 | $6.14 | $6.15 | $6.05 | $6.11 | 54,102,700 |
September 14 2010 | $6.15 | $6.20 | $6.12 | $6.16 | 39,772,300 |
September 13 2010 | $6.14 | $6.17 | $6.09 | $6.17 | 36,689,700 |
September 10 2010 | $6.08 | $6.17 | $6.04 | $6.06 | 37,849,800 |
September 09 2010 | $6.15 | $6.19 | $5.99 | $6.04 | 48,528,500 |
September 08 2010 | $6.08 | $6.15 | $6.02 | $6.07 | 40,798,700 |
September 07 2010 | $6.18 | $6.21 | $6.06 | $6.07 | 42,497,600 |
September 03 2010 | $6.11 | $6.24 | $6.09 | $6.21 | 65,243,900 |
September 02 2010 | $6.01 | $6.09 | $5.95 | $6.02 | 39,943,600 |
September 01 2010 | $5.93 | $6.12 | $5.89 | $5.97 | 81,988,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
