Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	4.703	4.737	4.570	4.582	34,477,564	-0.12(-2.45%)
Mar 30, 2006	4.766	4.772	4.685	4.697	26,103,444	-0.06(-1.21%)
Mar 29, 2006	4.668	4.766	4.651	4.754	40,655,820	+0.07(+1.60%)
Mar 28, 2006	4.651	4.731	4.628	4.679	29,959,534	+0.04(+0.87%)
Mar 27, 2006	4.656	4.708	4.633	4.639	32,397,236	-0.02(-0.37%)
Mar 24, 2006	4.628	4.749	4.582	4.656	26,391,674	+0.01(+0.12%)
Mar 23, 2006	4.691	4.691	4.564	4.651	31,225,728	-0.04(-0.86%)
Mar 22, 2006	4.662	4.697	4.645	4.691	41,898,036	+0.06(+1.24%)
Mar 21, 2006	4.576	4.633	4.541	4.633	41,743,064	+0.07(+1.51%)
Mar 20, 2006	4.518	4.570	4.495	4.564	21,325,506	+0.07(+1.54%)
Mar 17, 2006	4.564	4.576	4.490	4.495	33,383,020	-0.07(-1.51%)
Mar 16, 2006	4.518	4.564	4.461	4.564	43,145,120	+0.05(+1.02%)
Mar 15, 2006	4.478	4.524	4.449	4.518	19,501,790	+0.07(+1.55%)
Mar 14, 2006	4.490	4.501	4.432	4.449	25,853,264	-0.07(-1.65%)
Mar 13, 2006	4.518	4.547	4.490	4.524	33,589,072	+0.01(+0.26%)
Mar 10, 2006	4.495	4.530	4.478	4.513	27,630,766	+0.05(+1.16%)
Mar 09, 2006	4.374	4.484	4.357	4.461	50,449,540	+0.12(+2.65%)
Mar 08, 2006	4.403	4.420	4.328	4.346	34,735,908	-0.06(-1.31%)
Mar 07, 2006	4.461	4.472	4.374	4.403	31,601,522	-0.01(-0.13%)
Mar 06, 2006	4.386	4.467	4.380	4.409	28,148,154	+0.05(+1.19%)
Mar 03, 2006	4.409	4.438	4.254	4.357	67,781,360	-0.05(-1.18%)
Mar 02, 2006	4.582	4.587	4.403	4.409	57,224,064	-0.17(-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

The Kane Republican

Kane, PA (16735)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican