Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	4.305	4.317	4.110	4.150	166,632,416	-0.14(-3.22%)
Sep 29, 2009	4.311	4.317	4.236	4.288	81,156,480	+0.02(+0.54%)
Sep 28, 2009	4.236	4.317	4.219	4.265	79,628,296	+0.07(+1.65%)
Sep 25, 2009	4.225	4.288	4.144	4.196	107,558,496	-0.02(-0.55%)
Sep 24, 2009	4.334	4.346	4.150	4.219	153,462,912	-0.02(-0.41%)
Sep 23, 2009	4.144	4.369	4.133	4.236	241,983,648	+0.20(+4.99%)
Sep 22, 2009	3.983	4.081	3.972	4.035	96,400,344	+0.10(+2.64%)
Sep 21, 2009	3.960	3.983	3.885	3.931	91,703,816	-0.06(-1.59%)
Sep 18, 2009	4.023	4.064	3.989	3.995	92,656,008	-0.14(-3.34%)
Sep 17, 2009	4.058	4.173	3.943	4.133	179,460,752	+0.07(+1.81%)
Sep 16, 2009	4.225	4.236	4.041	4.059	185,736,272	-0.08(-2.05%)
Sep 15, 2009	4.254	4.282	4.144	4.144	88,079,664	-0.11(-2.57%)
Sep 14, 2009	4.202	4.259	4.133	4.254	59,969,092	+0.03(+0.82%)
Sep 11, 2009	4.294	4.340	4.202	4.219	84,762,536	-0.06(-1.48%)
Sep 10, 2009	4.277	4.305	4.231	4.282	59,115,932	+0.03(+0.68%)
Sep 09, 2009	4.213	4.328	4.173	4.254	82,492,688	+0.05(+1.23%)
Sep 08, 2009	4.334	4.346	4.184	4.202	79,025,584	-0.07(-1.75%)
Sep 04, 2009	4.311	4.346	4.184	4.277	73,907,304	-0.03(-0.67%)
Sep 03, 2009	4.110	4.328	4.012	4.305	151,211,968	+0.26(+6.40%)
Sep 02, 2009	4.133	4.150	3.954	4.046	114,481,848	-0.12(-2.89%)