Forward Inds Inc (NQ: FORD )

3.530 -0.060 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.40 21.00 20.20 20.20 2,043 -0.80(-3.81%)
Oct 28, 2011 21.40 21.70 20.70 21.00 1,309 -0.10(-0.47%)
Oct 27, 2011 20.50 21.50 20.30 21.10 2,497 +0.40(+1.93%)
Oct 26, 2011 21.20 21.80 20.60 20.70 1,234 +0.20(+0.98%)
Oct 25, 2011 21.20 21.30 20.50 20.50 1,611 -1.00(-4.65%)
Oct 24, 2011 22.00 22.00 20.40 21.50 2,579 +0.00(+0.00%)
Oct 21, 2011 20.40 22.00 20.00 21.50 4,450 +1.10(+5.39%)
Oct 20, 2011 20.60 21.30 20.40 20.40 1,185 -0.20(-0.97%)
Oct 19, 2011 20.40 21.50 20.40 20.60 2,286 -0.25(-1.20%)
Oct 18, 2011 20.40 21.50 20.40 20.85 380 +0.35(+1.71%)
Oct 17, 2011 21.00 21.80 20.40 20.50 1,561 +0.00(+0.00%)
Oct 14, 2011 21.50 21.50 20.30 20.50 983 -0.70(-3.30%)
Oct 13, 2011 20.30 21.93 20.30 21.20 1,277 +0.70(+3.41%)
Oct 12, 2011 20.90 21.19 20.30 20.50 841 +0.20(+0.99%)
Oct 11, 2011 20.10 20.80 19.90 20.30 1,283 -0.10(-0.49%)
Oct 10, 2011 21.20 21.20 19.00 20.40 1,435 +0.00(+0.00%)
Oct 07, 2011 20.00 20.97 20.00 20.40 415 +0.00(+0.00%)
Oct 06, 2011 20.20 21.00 19.50 20.40 3,727 +0.50(+2.51%)
Oct 05, 2011 20.20 20.20 19.00 19.90 1,665 +0.80(+4.19%)
Oct 04, 2011 20.60 20.60 19.00 19.10 3,648 -1.50(-7.28%)
Oct 03, 2011 21.90 22.40 20.50 20.60 1,101 -1.90(-8.44%)
Sep 30, 2011 22.30 22.80 21.50 22.50 1,198 +0.60(+2.74%)
Sep 29, 2011 22.90 24.60 21.40 21.90 1,898 -0.70(-3.10%)
Sep 28, 2011 23.20 23.50 22.50 22.60 1,292 -1.11(-4.69%)
Sep 27, 2011 23.30 24.50 22.50 23.71 3,105 +0.41(+1.77%)
Sep 26, 2011 23.10 23.70 22.50 23.30 3,897 -0.40(-1.69%)
Sep 23, 2011 26.30 26.30 22.80 23.70 1,561 +1.10(+4.87%)
Sep 22, 2011 24.80 24.80 22.60 22.60 3,772 -2.50(-9.96%)
Sep 21, 2011 24.70 26.75 24.70 25.10 1,157 -0.40(-1.57%)
Sep 20, 2011 26.30 26.70 25.30 25.50 2,350 -0.30(-1.16%)
Sep 19, 2011 25.80 26.90 25.40 25.80 1,910 -1.20(-4.44%)
Sep 16, 2011 25.30 27.20 25.30 27.00 1,129 +1.20(+4.65%)
Sep 15, 2011 25.60 26.99 24.50 25.80 1,240 +0.41(+1.61%)
Sep 14, 2011 25.60 26.00 24.70 25.39 2,250 -0.21(-0.81%)
Sep 13, 2011 24.70 28.00 24.70 25.60 1,972 +0.60(+2.40%)
Sep 12, 2011 28.50 28.50 25.00 25.00 8,906 -2.00(-7.41%)
Sep 09, 2011 26.30 27.20 25.50 27.00 807 +0.00(+0.00%)
Sep 08, 2011 26.70 28.50 25.00 27.00 6,082 +0.00(+0.00%)
Sep 07, 2011 26.50 27.20 26.30 27.00 4,897 +0.00(+0.00%)
Sep 06, 2011 25.50 27.00 25.50 27.00 778 +0.00(+0.00%)
Sep 02, 2011 26.50 27.00 25.50 27.00 1,520 +0.80(+3.05%)
Sep 01, 2011 26.80 27.20 25.80 26.20 2,216 -0.20(-0.76%)
Aug 31, 2011 27.40 28.00 25.50 26.40 2,928 -0.50(-1.86%)
Aug 30, 2011 28.00 28.20 26.20 26.90 2,479 -0.10(-0.37%)
Aug 29, 2011 27.20 27.20 26.10 27.00 872 +0.39(+1.47%)
Aug 26, 2011 26.50 27.20 26.10 26.61 492 +0.11(+0.41%)
Aug 25, 2011 27.00 27.20 26.23 26.50 785 -0.20(-0.75%)
Aug 24, 2011 27.10 27.20 26.20 26.70 1,139 +0.10(+0.38%)
Aug 23, 2011 28.50 28.50 26.14 26.60 1,766 -1.80(-6.34%)
Aug 22, 2011 27.00 28.40 25.60 28.40 3,721 +1.65(+6.17%)
Aug 19, 2011 27.80 27.80 25.00 26.75 2,009 -0.25(-0.93%)
Aug 18, 2011 27.80 27.80 25.00 27.00 2,365 +0.50(+1.89%)
Aug 17, 2011 26.30 28.00 26.00 26.50 1,574 -0.30(-1.12%)
Aug 16, 2011 28.40 28.40 26.00 26.80 3,974 -0.50(-1.83%)
Aug 15, 2011 30.00 30.00 27.30 27.30 3,485 -0.50(-1.80%)
Aug 12, 2011 27.40 28.20 26.50 27.80 1,533 +0.50(+1.83%)
Aug 11, 2011 26.70 27.59 26.00 27.30 1,504 +0.00(+0.00%)
Aug 10, 2011 30.00 30.00 26.00 27.30 3,783 -2.30(-7.77%)
Aug 09, 2011 29.50 30.10 21.70 29.60 12,111 +9.50(+47.26%)
Aug 08, 2011 26.30 27.00 20.10 20.10 10,140 -7.00(-25.83%)
Aug 05, 2011 28.10 28.30 27.00 27.10 2,650 -0.30(-1.09%)
Aug 04, 2011 27.50 28.20 26.30 27.40 4,938 +0.90(+3.40%)
Aug 03, 2011 27.20 27.40 26.30 26.50 1,555 +0.20(+0.76%)
Aug 02, 2011 30.60 30.60 25.40 26.30 15,714 -4.00(-13.20%)
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.