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 (%)
Jun 30, 2010 33.70 33.70 30.90 31.10 4,151 -1.90(-5.76%)
Jun 29, 2010 32.90 33.90 32.90 33.00 6,025 -1.90(-5.44%)
Jun 25, 2010 33.00 36.10 31.90 34.90 11,167 +1.90(+5.76%)
Jun 24, 2010 33.80 33.80 32.11 33.00 2,195 -1.30(-3.79%)
Jun 23, 2010 32.70 34.90 30.90 34.30 6,319 +1.30(+3.94%)
Jun 22, 2010 35.00 35.00 32.60 33.00 5,351 -2.40(-6.78%)
Jun 21, 2010 41.00 41.00 34.60 35.40 21,168 -6.00(-14.49%)
Jun 18, 2010 42.70 42.90 38.50 41.40 14,478 -2.00(-4.61%)
Jun 17, 2010 46.80 46.80 42.70 43.40 7,642 -3.40(-7.26%)
Jun 16, 2010 49.00 49.00 46.50 46.80 3,786 +0.00(+0.00%)
Jun 15, 2010 48.10 49.30 46.30 46.80 2,335 -1.20(-2.50%)
Jun 14, 2010 49.90 50.90 46.41 48.00 5,515 +1.40(+3.00%)
Jun 11, 2010 45.00 47.50 43.00 46.60 3,557 +1.10(+2.42%)
Jun 10, 2010 47.00 47.00 45.00 45.50 1,719 +0.10(+0.22%)
Jun 09, 2010 46.50 47.80 45.00 45.40 5,643 -0.50(-1.09%)
Jun 08, 2010 49.80 51.00 45.20 45.90 9,110 -4.50(-8.93%)
Jun 07, 2010 50.90 51.40 48.30 50.40 8,269 +1.70(+3.49%)
Jun 04, 2010 45.50 49.00 45.10 48.70 6,007 +3.00(+6.56%)
Jun 03, 2010 52.40 53.50 44.41 45.70 11,964 -6.30(-12.12%)
Jun 02, 2010 50.30 55.00 49.40 52.00 7,449 +2.70(+5.48%)
Jun 01, 2010 49.70 51.50 48.20 49.30 15,362 -4.00(-7.50%)
May 28, 2010 53.00 54.00 50.00 53.30 29,043 +0.30(+0.56%)
May 27, 2010 54.40 56.00 48.30 53.00 34,762 -0.10(-0.19%)
May 26, 2010 46.70 53.20 46.50 53.10 28,156 +7.20(+15.69%)
May 25, 2010 41.50 47.90 38.43 45.90 11,517 +2.10(+4.79%)
May 24, 2010 43.80 46.50 40.00 43.80 14,494 +1.30(+3.06%)
May 21, 2010 37.10 42.70 37.00 42.50 7,924 +3.80(+9.82%)
May 20, 2010 36.40 42.10 33.90 38.70 25,209 -3.40(-8.08%)
May 19, 2010 44.00 44.00 41.60 42.10 2,605 -2.20(-4.97%)
May 18, 2010 45.30 46.00 44.00 44.30 2,396 -1.10(-2.42%)
May 17, 2010 46.10 47.00 44.00 45.40 7,424 +0.10(+0.22%)
May 14, 2010 46.50 48.10 43.30 45.30 14,591 -0.40(-0.88%)
May 13, 2010 43.70 45.70 43.60 45.70 12,054 +2.20(+5.06%)
May 12, 2010 42.00 43.60 42.00 43.50 5,040 +1.20(+2.84%)
May 11, 2010 41.80 42.50 40.26 42.30 5,736 +0.40(+0.95%)
May 10, 2010 40.50 43.10 38.79 41.90 23,476 +0.50(+1.21%)
May 07, 2010 40.00 41.50 36.70 41.40 14,429 +4.80(+13.11%)
May 06, 2010 37.70 40.00 36.00 36.60 9,004 -3.90(-9.63%)
May 05, 2010 35.90 41.50 35.80 40.50 8,168 +2.80(+7.43%)
May 04, 2010 40.20 40.90 36.00 37.70 17,597 -3.25(-7.94%)
May 03, 2010 31.60 41.30 30.50 40.95 29,383 +9.55(+30.41%)
Apr 30, 2010 31.50 31.50 30.70 31.40 3,313 +0.20(+0.64%)
Apr 29, 2010 31.30 31.50 30.40 31.20 4,048 +0.60(+1.96%)
Apr 28, 2010 30.20 30.90 30.20 30.60 2,414 +0.40(+1.32%)
Apr 27, 2010 30.80 32.10 30.10 30.20 7,089 -0.50(-1.63%)
Apr 26, 2010 30.60 31.10 30.00 30.70 4,468 +0.10(+0.33%)
Apr 23, 2010 30.50 30.94 30.10 30.60 2,238 +0.10(+0.33%)
Apr 22, 2010 29.70 30.80 29.60 30.50 4,138 +0.30(+0.99%)
Apr 21, 2010 30.20 31.80 30.00 30.20 5,478 -0.50(-1.63%)
Apr 20, 2010 30.60 31.65 30.50 30.70 4,254 -0.30(-0.97%)
Apr 19, 2010 32.10 32.10 30.40 31.00 5,944 -1.50(-4.62%)
Apr 16, 2010 33.70 33.70 32.00 32.50 4,926 -0.80(-2.40%)
Apr 15, 2010 34.50 34.90 32.50 33.30 7,633 -1.20(-3.48%)
Apr 14, 2010 34.70 34.90 34.10 34.50 6,821 -0.20(-0.57%)
Apr 13, 2010 33.30 35.00 33.30 34.70 9,631 +1.30(+3.89%)
Apr 12, 2010 33.40 33.90 33.10 33.40 6,118 +0.50(+1.52%)
Apr 09, 2010 32.60 35.00 32.00 32.90 15,240 +0.70(+2.17%)
Apr 08, 2010 33.80 33.80 32.10 32.20 4,294 -0.60(-1.83%)
Apr 07, 2010 30.90 33.72 30.90 32.80 11,871 +0.60(+1.86%)
Apr 06, 2010 32.50 32.90 31.50 32.20 10,093 +0.10(+0.31%)
Apr 05, 2010 30.90 32.50 30.50 32.10 13,561 +1.20(+3.88%)
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.