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, 2014 16.50 21.00 15.61 19.60 108,889 +3.60(+22.51%)
Mar 28, 2014 15.70 16.30 15.30 16.00 3,922 +0.30(+1.90%)
Mar 27, 2014 15.50 15.80 15.40 15.70 6,282 +0.20(+1.29%)
Mar 26, 2014 16.80 16.90 15.40 15.50 17,495 -1.20(-7.19%)
Mar 25, 2014 15.60 16.70 15.50 16.70 29,836 +1.20(+7.74%)
Mar 24, 2014 16.00 16.00 15.10 15.50 4,237 +0.10(+0.65%)
Mar 21, 2014 15.80 16.10 15.40 15.40 966 -0.20(-1.28%)
Mar 20, 2014 15.60 15.60 15.40 15.60 805 -0.30(-1.89%)
Mar 19, 2014 16.30 16.40 15.50 15.90 6,154 +0.00(+0.00%)
Mar 18, 2014 15.60 16.40 15.60 15.90 8,226 -0.10(-0.62%)
Mar 17, 2014 16.00 16.00 15.60 16.00 1,947 +0.00(+0.00%)
Mar 14, 2014 16.20 16.20 15.50 16.00 1,364 +0.60(+3.90%)
Mar 13, 2014 16.80 17.40 15.30 15.40 17,059 -1.80(-10.47%)
Mar 12, 2014 16.50 17.40 16.50 17.20 1,356 -0.10(-0.58%)
Mar 11, 2014 16.70 17.50 16.30 17.30 7,113 +0.00(+0.00%)
Mar 10, 2014 16.90 17.30 16.40 17.30 1,049 +0.30(+1.76%)
Mar 07, 2014 16.40 17.59 16.20 17.00 7,632 +0.60(+3.66%)
Mar 06, 2014 17.70 17.70 16.40 16.40 2,958 -0.90(-5.20%)
Mar 05, 2014 16.80 17.30 16.80 17.30 3,079 +0.36(+2.10%)
Mar 04, 2014 17.00 17.10 16.80 16.94 822 -0.11(-0.66%)
Mar 03, 2014 17.10 17.10 16.80 17.05 1,032 +0.25(+1.51%)
Feb 28, 2014 17.70 17.70 16.80 16.80 935 -0.70(-3.99%)
Feb 27, 2014 17.30 17.50 16.90 17.50 837 +0.40(+2.35%)
Feb 26, 2014 17.00 18.00 16.50 17.10 4,748 +0.10(+0.60%)
Feb 25, 2014 16.40 17.07 16.40 17.00 827 +0.35(+2.08%)
Feb 24, 2014 16.40 17.10 15.80 16.65 2,399 +0.85(+5.38%)
Feb 21, 2014 16.20 17.20 15.30 15.80 6,824 -0.30(-1.86%)
Feb 20, 2014 17.80 17.80 16.00 16.10 19,117 -0.70(-4.17%)
Feb 19, 2014 18.00 18.90 16.80 16.80 30,176 -1.50(-8.20%)
Feb 18, 2014 17.50 18.30 17.10 18.30 2,176 +1.40(+8.28%)
Feb 14, 2014 18.20 16.90 16.90 16.90 2,250 +0.30(+1.81%)
Feb 13, 2014 16.80 18.18 16.10 16.60 961 -0.40(-2.35%)
Feb 12, 2014 17.50 17.50 17.00 17.00 177 -0.30(-1.73%)
Feb 11, 2014 17.40 18.20 17.20 17.30 278 -0.20(-1.14%)
Feb 10, 2014 17.50 18.10 17.30 17.50 225 +0.20(+1.16%)
Feb 07, 2014 16.90 17.30 16.84 17.30 813 +0.80(+4.85%)
Feb 06, 2014 17.00 17.30 16.29 16.50 1,263 -0.50(-2.94%)
Feb 05, 2014 16.20 17.00 16.20 17.00 366 +0.52(+3.17%)
Feb 04, 2014 16.20 16.80 16.20 16.48 215 -0.02(-0.14%)
Feb 03, 2014 16.40 16.90 16.20 16.50 1,271 -0.10(-0.60%)
Jan 31, 2014 17.30 17.30 16.60 16.60 1,467 -0.70(-4.05%)
Jan 30, 2014 17.60 17.84 16.40 17.30 1,101 +0.29(+1.70%)
Jan 29, 2014 18.00 18.00 17.01 17.01 178 -0.89(-4.97%)
Jan 28, 2014 17.01 17.90 17.01 17.90 340 +0.20(+1.13%)
Jan 27, 2014 18.40 18.40 17.60 17.70 847 -1.20(-6.35%)
Jan 24, 2014 18.50 18.90 17.60 18.90 3,468 +0.90(+4.99%)
Jan 23, 2014 18.80 18.80 17.50 18.00 802 -0.60(-3.22%)
Jan 22, 2014 18.50 18.90 17.80 18.60 3,701 -0.40(-2.10%)
Jan 21, 2014 17.80 19.90 17.60 19.00 5,911 +1.60(+9.19%)
Jan 17, 2014 17.00 17.40 17.40 17.40 2,430 +0.00(+0.00%)
Jan 16, 2014 17.70 18.40 16.00 17.40 2,077 -0.90(-4.92%)
Jan 15, 2014 17.90 18.70 17.90 18.30 1,113 +0.40(+2.23%)
Jan 14, 2014 18.00 18.09 17.61 17.90 1,030 +0.80(+4.67%)
Jan 13, 2014 17.70 18.10 16.61 17.10 2,462 -0.30(-1.72%)
Jan 10, 2014 16.10 17.70 16.00 17.40 1,984 +0.70(+4.19%)
Jan 09, 2014 16.80 16.90 16.30 16.70 438 +0.50(+3.09%)
Jan 08, 2014 16.00 17.20 15.50 16.20 1,336 +0.50(+3.18%)
Jan 07, 2014 15.60 15.80 15.28 15.70 953 -0.30(-1.88%)
Jan 06, 2014 15.90 16.30 15.38 16.00 1,320 +0.03(+0.19%)
Jan 03, 2014 17.30 17.30 15.20 15.97 4,156 -0.53(-3.22%)
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.