Financial News

Forward Inds Inc (NQ: FORD )

3.660 +0.070 (+1.95%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 111.90 112.10 107.60 108.00 37,235 -3.20(-2.88%)
Jan 30, 2006 110.60 114.30 110.40 111.20 32,482 +0.30(+0.27%)
Jan 27, 2006 113.80 114.00 110.00 110.90 31,747 -2.10(-1.86%)
Jan 26, 2006 105.50 113.70 105.40 113.00 60,736 +8.00(+7.62%)
Jan 25, 2006 105.60 109.60 103.50 105.00 25,287 -0.50(-0.47%)
Jan 24, 2006 110.25 110.25 102.60 105.50 53,970 -2.40(-2.22%)
Jan 23, 2006 114.80 114.90 107.50 107.90 53,420 -3.19(-2.87%)
Jan 20, 2006 114.00 115.33 110.10 111.09 51,531 -2.41(-2.12%)
Jan 19, 2006 115.50 116.50 113.00 113.50 50,145 +0.30(+0.27%)
Jan 18, 2006 114.00 116.80 112.50 113.20 65,264 -3.80(-3.25%)
Jan 17, 2006 111.00 118.40 110.20 117.00 147,809 +8.90(+8.23%)
Jan 13, 2006 107.50 111.00 106.00 108.10 47,343 +0.90(+0.84%)
Jan 12, 2006 106.10 109.80 104.10 107.20 64,730 +0.30(+0.28%)
Jan 11, 2006 111.10 112.00 106.60 106.90 84,363 -3.80(-3.43%)
Jan 10, 2006 108.80 112.90 104.00 110.70 213,930 +1.80(+1.65%)
Jan 09, 2006 95.00 109.30 95.00 108.90 263,394 +14.00(+14.75%)
Jan 06, 2006 95.20 98.80 93.50 94.90 91,513 -0.60(-0.63%)
Jan 05, 2006 97.30 98.20 94.80 95.50 81,285 -0.50(-0.52%)
Jan 04, 2006 92.00 97.40 91.50 96.00 156,349 +4.70(+5.15%)
Jan 03, 2006 90.40 93.80 89.00 91.30 86,063 +2.30(+2.58%)
Dec 30, 2005 92.20 93.40 89.00 89.00 111,403 -4.80(-5.12%)
Dec 29, 2005 91.70 98.90 90.50 93.80 218,874 +2.10(+2.29%)
Dec 28, 2005 95.00 97.40 90.30 91.70 129,000 -3.30(-3.47%)
Dec 27, 2005 102.00 102.00 95.00 95.00 147,040 -5.50(-5.47%)
Dec 23, 2005 147.20 147.90 85.00 100.50 459,755 -46.70(-31.73%)
Dec 22, 2005 151.30 152.80 146.00 147.20 39,960 -2.20(-1.47%)
Dec 21, 2005 152.90 155.20 148.70 149.40 48,632 -4.40(-2.86%)
Dec 20, 2005 155.00 161.90 148.00 153.80 62,256 -0.30(-0.19%)
Dec 19, 2005 161.40 161.40 151.40 154.10 33,941 -5.90(-3.69%)
Dec 16, 2005 168.50 168.50 155.00 160.00 156,541 -4.00(-2.44%)
Dec 15, 2005 148.80 165.50 139.10 164.00 264,436 +13.20(+8.75%)
Dec 14, 2005 158.80 161.00 149.10 150.80 93,616 -8.30(-5.22%)
Dec 13, 2005 162.10 162.50 157.50 159.10 58,910 -4.30(-2.63%)
Dec 12, 2005 167.45 169.50 160.60 163.40 55,743 -2.50(-1.51%)
Dec 09, 2005 168.70 169.80 161.30 165.90 62,453 -4.10(-2.41%)
Dec 08, 2005 170.80 173.50 166.90 170.00 44,962 +1.00(+0.59%)
Dec 07, 2005 172.00 174.70 166.20 169.00 66,309 -2.50(-1.46%)
Dec 06, 2005 174.90 179.30 170.00 171.50 64,107 -1.90(-1.10%)
Dec 05, 2005 173.90 177.50 172.50 173.40 56,691 +1.80(+1.05%)
Dec 02, 2005 179.10 179.50 168.80 171.60 79,322 -7.90(-4.40%)
Dec 01, 2005 180.90 184.60 175.50 179.50 56,687 +0.80(+0.45%)
Nov 30, 2005 175.95 183.00 172.60 178.70 71,807 +4.60(+2.64%)
Nov 29, 2005 180.40 182.50 171.60 174.10 82,856 -6.00(-3.33%)
Nov 28, 2005 191.60 192.90 179.00 180.10 93,786 -10.00(-5.26%)
Nov 25, 2005 193.80 195.00 190.00 190.10 78,921 +2.80(+1.49%)
Nov 23, 2005 181.70 193.00 178.20 187.30 211,220 +11.60(+6.60%)
Nov 22, 2005 172.00 177.70 166.00 175.70 150,001 +4.80(+2.81%)
Nov 21, 2005 184.95 187.00 170.00 170.90 180,486 -11.90(-6.51%)
Nov 18, 2005 214.90 219.70 177.90 182.80 443,895 -51.50(-21.98%)
Nov 17, 2005 252.50 256.10 230.60 234.30 94,231 -15.20(-6.09%)
Nov 16, 2005 247.50 253.80 243.20 249.50 30,316 +2.80(+1.13%)
Nov 15, 2005 253.30 257.30 246.70 246.70 45,766 -5.00(-1.99%)
Nov 14, 2005 249.90 264.00 243.60 251.70 81,623 +3.00(+1.21%)
Nov 11, 2005 242.10 250.00 241.70 248.70 54,705 +8.90(+3.71%)
Nov 10, 2005 231.90 239.90 231.90 239.80 35,912 +7.80(+3.36%)
Nov 09, 2005 239.00 240.50 227.10 232.00 36,210 -3.60(-1.53%)
Nov 08, 2005 235.00 241.50 226.70 235.60 55,224 +1.30(+0.55%)
Nov 07, 2005 218.05 236.00 217.90 234.30 101,279 +19.60(+9.13%)
Nov 04, 2005 213.65 217.10 201.00 214.70 34,148 +2.20(+1.04%)
Nov 03, 2005 222.40 224.94 208.90 212.50 39,024 -8.90(-4.02%)
Nov 02, 2005 218.10 227.20 215.10 221.40 71,751 +7.90(+3.70%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback