Forward Inds Inc (NQ: FORD )

3.520 -0.100 (-2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 38.10 39.10 38.10 39.10 845 +0.60(+1.56%)
Mar 30, 2011 39.10 39.40 38.50 38.50 840 -0.30(-0.77%)
Mar 29, 2011 38.60 39.50 38.60 38.80 872 -0.20(-0.51%)
Mar 28, 2011 38.60 40.00 38.60 39.00 1,570 -0.10(-0.26%)
Mar 25, 2011 39.10 40.50 38.50 39.10 1,619 -0.20(-0.51%)
Mar 24, 2011 39.60 39.79 39.20 39.30 428 -0.20(-0.50%)
Mar 23, 2011 39.70 40.07 39.50 39.50 1,225 -0.40(-1.00%)
Mar 22, 2011 40.00 41.00 39.90 39.90 1,844 -0.71(-1.75%)
Mar 21, 2011 40.50 41.00 39.80 40.61 6,807 +1.21(+3.07%)
Mar 18, 2011 39.10 40.00 38.00 39.40 1,998 +0.50(+1.29%)
Mar 17, 2011 37.50 39.90 37.50 38.90 9,217 +1.30(+3.46%)
Mar 16, 2011 37.60 39.00 37.50 37.60 2,925 -0.20(-0.53%)
Mar 15, 2011 36.50 38.10 36.30 37.80 4,000 +0.60(+1.62%)
Mar 14, 2011 37.70 37.70 36.90 37.20 705 -0.30(-0.80%)
Mar 11, 2011 37.20 37.50 36.60 37.50 598 +0.30(+0.81%)
Mar 10, 2011 37.30 37.30 36.50 37.20 1,000 -0.10(-0.27%)
Mar 09, 2011 37.80 37.80 36.61 37.30 3,055 -0.10(-0.27%)
Mar 08, 2011 37.30 37.50 36.90 37.40 1,989 +0.10(+0.27%)
Mar 07, 2011 38.50 38.50 36.40 37.30 3,004 -1.50(-3.87%)
Mar 04, 2011 36.60 38.80 36.50 38.80 3,886 +2.10(+5.72%)
Mar 03, 2011 36.80 36.80 36.00 36.70 761 -0.20(-0.54%)
Mar 02, 2011 36.60 36.90 36.10 36.90 505 +0.70(+1.93%)
Mar 01, 2011 36.50 36.70 36.00 36.20 931 -0.48(-1.31%)
Feb 28, 2011 36.00 36.70 36.00 36.68 2,186 +0.28(+0.77%)
Feb 25, 2011 35.40 36.40 35.40 36.40 1,925 +0.90(+2.54%)
Feb 24, 2011 34.20 35.50 34.20 35.50 338 +1.30(+3.80%)
Feb 23, 2011 35.50 35.50 34.20 34.20 1,689 -1.70(-4.74%)
Feb 22, 2011 35.50 36.00 35.20 35.90 1,713 -0.10(-0.28%)
Feb 18, 2011 37.20 37.20 35.50 36.00 2,773 -1.60(-4.26%)
Feb 17, 2011 37.70 38.00 37.00 37.60 4,703 +0.10(+0.27%)
Feb 16, 2011 36.10 38.00 35.40 37.50 6,967 +1.20(+3.31%)
Feb 15, 2011 35.90 36.60 35.80 36.30 2,407 +0.30(+0.83%)
Feb 14, 2011 35.80 36.00 35.50 36.00 3,506 +0.00(+0.00%)
Feb 11, 2011 35.00 36.00 35.00 36.00 1,824 +0.90(+2.56%)
Feb 10, 2011 35.00 36.00 35.00 35.10 2,255 -0.21(-0.59%)
Feb 09, 2011 36.00 36.00 35.00 35.31 1,846 -0.59(-1.64%)
Feb 08, 2011 35.10 36.00 35.10 35.90 1,118 +0.50(+1.41%)
Feb 07, 2011 35.70 35.90 35.31 35.40 1,534 -0.50(-1.39%)
Feb 04, 2011 34.80 35.90 34.80 35.90 3,748 +0.89(+2.54%)
Feb 03, 2011 35.40 35.40 35.00 35.01 2,915 -0.09(-0.26%)
Feb 02, 2011 35.10 35.80 34.30 35.10 3,731 -0.20(-0.57%)
Feb 01, 2011 34.80 35.30 34.20 35.30 3,836 +1.10(+3.22%)
Jan 31, 2011 33.80 34.50 33.20 34.20 1,847 +0.30(+0.88%)
Jan 28, 2011 34.70 34.70 33.50 33.90 1,798 -0.10(-0.29%)
Jan 27, 2011 33.90 34.00 32.80 34.00 2,748 -0.10(-0.29%)
Jan 26, 2011 35.70 35.70 34.10 34.10 2,818 -1.10(-3.13%)
Jan 25, 2011 36.50 36.50 34.00 35.20 4,646 -0.90(-2.49%)
Jan 24, 2011 35.20 36.50 34.60 36.10 2,966 +1.60(+4.64%)
Jan 21, 2011 34.50 36.00 33.50 34.50 1,896 +0.70(+2.07%)
Jan 20, 2011 34.40 34.50 33.60 33.80 1,987 -0.40(-1.17%)
Jan 19, 2011 34.70 34.70 33.90 34.20 2,480 -1.10(-3.12%)
Jan 18, 2011 36.20 36.70 35.00 35.30 3,714 -1.49(-4.06%)
Jan 14, 2011 36.40 37.30 36.30 36.79 3,584 -0.01(-0.02%)
Jan 13, 2011 37.00 37.20 35.30 36.80 4,809 +0.30(+0.82%)
Jan 12, 2011 33.50 36.90 32.90 36.50 10,842 +3.30(+9.94%)
Jan 11, 2011 32.70 33.30 31.80 33.20 3,507 +1.40(+4.40%)
Jan 10, 2011 31.60 31.90 31.00 31.80 4,130 +0.70(+2.25%)
Jan 07, 2011 31.70 32.40 31.00 31.10 3,950 -0.90(-2.81%)
Jan 06, 2011 32.00 33.20 31.50 32.00 4,944 -1.20(-3.61%)
Jan 05, 2011 31.30 33.20 30.90 33.20 4,319 +2.20(+7.10%)
Jan 04, 2011 30.60 32.00 30.60 31.00 4,934 +0.20(+0.65%)
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.