Skip to main content

Forward Inds Inc (NQ: FORD )

3.590 -0.090 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 31.80 32.40 31.70 32.20 1,486 +0.40(+1.26%)
Dec 30, 2010 31.60 34.29 30.90 31.80 4,374 +0.40(+1.27%)
Dec 29, 2010 30.30 32.00 30.30 31.40 2,925 +0.80(+2.61%)
Dec 28, 2010 30.90 32.00 28.90 30.60 3,494 -0.70(-2.24%)
Dec 27, 2010 31.50 32.50 30.30 31.30 5,870 -0.50(-1.57%)
Dec 23, 2010 33.20 33.59 31.80 31.80 2,900 -1.80(-5.36%)
Dec 22, 2010 34.30 34.67 33.50 33.60 1,337 -0.20(-0.59%)
Dec 21, 2010 35.60 35.60 33.50 33.80 4,665 -1.50(-4.25%)
Dec 20, 2010 36.30 36.30 35.20 35.30 1,262 -1.00(-2.75%)
Dec 17, 2010 36.20 36.50 34.20 36.30 2,682 +0.10(+0.28%)
Dec 16, 2010 34.80 36.30 34.40 36.20 2,668 +1.90(+5.54%)
Dec 15, 2010 34.20 34.60 33.80 34.30 1,839 +0.70(+2.08%)
Dec 14, 2010 33.00 34.50 33.00 33.60 2,198 +0.90(+2.75%)
Dec 13, 2010 35.50 36.10 32.70 32.70 3,109 -2.90(-8.15%)
Dec 10, 2010 36.90 37.00 35.50 35.60 3,695 -0.70(-1.93%)
Dec 09, 2010 37.30 39.40 35.80 36.30 5,682 +0.40(+1.11%)
Dec 08, 2010 35.60 36.50 35.50 35.90 1,157 -0.10(-0.28%)
Dec 07, 2010 36.30 36.30 35.60 36.00 1,415 -0.40(-1.10%)
Dec 06, 2010 36.40 36.50 34.70 36.40 2,138 +0.89(+2.51%)
Dec 03, 2010 36.50 36.50 35.30 35.51 1,718 -1.49(-4.03%)
Dec 02, 2010 37.10 37.40 37.00 37.00 894 -0.50(-1.33%)
Dec 01, 2010 39.50 39.50 37.10 37.50 2,056 -1.50(-3.85%)
Nov 30, 2010 38.40 39.00 38.00 39.00 2,442 +0.90(+2.36%)
Nov 29, 2010 38.40 39.20 37.40 38.10 2,098 +0.00(+0.00%)
Nov 26, 2010 38.40 38.40 37.40 38.10 1,212 -0.10(-0.26%)
Nov 24, 2010 35.80 38.20 38.20 38.20 5,515 +2.50(+7.00%)
Nov 23, 2010 34.80 35.70 34.50 35.70 841 +0.70(+2.00%)
Nov 22, 2010 35.70 36.00 34.50 35.00 2,089 -0.10(-0.28%)
Nov 19, 2010 34.60 35.40 34.50 35.10 1,490 +0.50(+1.45%)
Nov 18, 2010 34.50 36.00 34.50 34.60 5,319 -0.70(-1.98%)
Nov 17, 2010 35.90 36.30 35.20 35.30 1,953 -0.20(-0.56%)
Nov 16, 2010 36.20 36.30 35.50 35.50 2,582 -0.10(-0.28%)
Nov 15, 2010 36.40 36.50 34.50 35.60 3,140 +1.10(+3.19%)
Nov 12, 2010 35.40 35.50 34.50 34.50 1,829 -0.80(-2.26%)
Nov 11, 2010 35.00 35.40 34.60 35.30 1,912 +0.30(+0.85%)
Nov 10, 2010 35.10 35.30 35.00 35.00 2,467 -0.10(-0.28%)
Nov 09, 2010 35.00 36.40 35.00 35.10 1,330 +0.10(+0.29%)
Nov 08, 2010 35.10 35.50 35.00 35.00 2,212 -0.50(-1.41%)
Nov 05, 2010 35.30 36.40 34.50 35.50 4,210 -0.10(-0.28%)
Nov 04, 2010 36.50 37.20 35.00 35.60 5,907 -1.40(-3.78%)
Nov 03, 2010 36.20 37.80 36.20 37.00 2,787 +0.80(+2.21%)
Nov 02, 2010 38.40 38.40 35.20 36.20 3,856 -2.70(-6.94%)
Nov 01, 2010 38.00 38.90 37.10 38.90 2,736 +0.90(+2.37%)
Oct 29, 2010 38.00 39.20 37.40 38.00 2,203 +0.70(+1.88%)
Oct 28, 2010 38.90 39.00 36.40 37.30 1,523 -0.50(-1.32%)
Oct 27, 2010 39.50 39.50 37.00 37.80 2,605 -1.60(-4.06%)
Oct 25, 2010 39.00 39.40 38.10 39.40 981 +0.40(+1.03%)
Oct 22, 2010 39.10 40.00 38.20 39.00 1,432 +0.30(+0.78%)
Oct 21, 2010 38.80 38.90 38.10 38.70 272 -0.30(-0.77%)
Oct 20, 2010 39.20 39.20 38.90 39.00 1,142 -0.50(-1.27%)
Oct 19, 2010 38.90 39.50 38.40 39.50 1,740 +1.10(+2.86%)
Oct 18, 2010 39.60 39.80 38.10 38.40 1,092 -0.90(-2.29%)
Oct 15, 2010 38.00 39.90 37.60 39.30 2,200 +1.30(+3.42%)
Oct 14, 2010 38.50 40.60 38.00 38.00 5,178 -0.10(-0.26%)
Oct 13, 2010 39.50 40.00 38.00 38.10 2,512 -1.20(-3.05%)
Oct 12, 2010 38.10 39.30 38.00 39.30 1,294 +0.50(+1.29%)
Oct 11, 2010 39.00 39.00 38.00 38.80 586 +0.20(+0.52%)
Oct 08, 2010 39.90 39.90 38.60 38.60 1,235 -0.73(-1.86%)
Oct 07, 2010 39.10 40.00 37.00 39.33 924 +0.13(+0.33%)
Oct 06, 2010 38.50 39.50 38.30 39.20 1,713 +0.50(+1.29%)
Oct 05, 2010 37.70 39.10 37.70 38.70 2,144 +1.00(+2.65%)
Oct 04, 2010 37.10 38.50 37.00 37.70 1,851 +0.60(+1.62%)
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.