Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	4.646	4.680	4.515	4.527	34,896,316	-0.11(-2.45%)
Mar 30, 2006	4.709	4.714	4.629	4.640	26,420,490	-0.06(-1.21%)
Mar 29, 2006	4.612	4.709	4.595	4.697	41,149,612	+0.07(+1.60%)
Mar 28, 2006	4.595	4.675	4.572	4.623	30,323,414	+0.04(+0.87%)
Mar 27, 2006	4.601	4.652	4.578	4.584	32,790,724	-0.02(-0.37%)
Mar 24, 2006	4.572	4.692	4.527	4.601	26,712,220	+0.01(+0.12%)
Mar 23, 2006	4.635	4.635	4.510	4.595	31,604,988	-0.04(-0.86%)
Mar 22, 2006	4.606	4.640	4.589	4.635	42,406,920	+0.06(+1.24%)
Mar 21, 2006	4.521	4.578	4.487	4.578	42,250,064	+0.07(+1.51%)
Mar 20, 2006	4.464	4.515	4.441	4.510	21,584,520	+0.07(+1.54%)
Mar 17, 2006	4.510	4.521	4.436	4.441	33,788,480	-0.07(-1.51%)
Mar 16, 2006	4.464	4.510	4.407	4.510	43,669,152	+0.05(+1.02%)
Mar 15, 2006	4.424	4.470	4.396	4.464	19,738,654	+0.07(+1.55%)
Mar 14, 2006	4.436	4.447	4.379	4.396	26,167,270	-0.07(-1.65%)
Mar 13, 2006	4.464	4.493	4.436	4.470	33,997,036	+0.01(+0.26%)
Mar 10, 2006	4.441	4.475	4.424	4.458	27,966,362	+0.05(+1.16%)
Mar 09, 2006	4.322	4.430	4.305	4.407	51,062,288	+0.11(+2.65%)
Mar 08, 2006	4.350	4.367	4.276	4.293	35,157,800	-0.06(-1.31%)
Mar 07, 2006	4.407	4.419	4.322	4.350	31,985,346	-0.01(-0.13%)
Mar 06, 2006	4.333	4.413	4.328	4.356	28,490,034	+0.05(+1.19%)
Mar 03, 2006	4.356	4.384	4.203	4.305	68,604,608	-0.05(-1.17%)
Mar 02, 2006	4.527	4.532	4.350	4.356	57,919,092	-0.16(-3.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ford Motor (NY: F )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

Follow Us