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 (%)
Apr 29, 2005 159.70 159.70 148.50 150.80 92,126 -1.20(-0.79%)
Apr 28, 2005 153.10 159.00 148.00 152.00 80,319 -2.50(-1.62%)
Apr 27, 2005 145.00 161.80 141.20 154.50 222,050 +4.50(+3.00%)
Apr 26, 2005 164.20 170.00 148.00 150.00 259,930 -13.90(-8.48%)
Apr 25, 2005 163.80 173.70 159.10 163.90 341,184 +4.80(+3.02%)
Apr 22, 2005 152.40 169.90 143.60 159.10 414,892 +6.10(+3.99%)
Apr 21, 2005 113.80 156.50 112.80 153.00 580,283 +45.60(+42.46%)
Apr 20, 2005 115.00 122.50 105.00 107.40 81,132 -6.60(-5.79%)
Apr 19, 2005 108.40 120.00 108.40 114.00 100,845 +6.50(+6.05%)
Apr 18, 2005 126.00 126.00 102.70 107.50 114,990 -19.00(-15.02%)
Apr 15, 2005 129.20 131.30 126.20 126.50 40,072 -4.40(-3.36%)
Apr 14, 2005 137.50 138.60 127.00 130.90 74,585 -2.80(-2.09%)
Apr 13, 2005 130.00 138.60 123.10 133.70 113,515 +4.20(+3.24%)
Apr 12, 2005 139.40 139.40 118.50 129.50 281,457 -10.60(-7.57%)
Apr 11, 2005 152.10 155.30 136.70 140.10 197,381 -16.80(-10.71%)
Apr 08, 2005 156.50 162.00 151.00 156.90 83,982 -2.60(-1.63%)
Apr 07, 2005 166.30 168.00 150.20 159.50 249,937 -5.00(-3.04%)
Apr 06, 2005 151.00 168.80 150.10 164.50 271,156 +14.90(+9.96%)
Apr 05, 2005 139.00 150.90 136.20 149.60 132,484 +12.90(+9.44%)
Apr 04, 2005 128.00 137.00 126.80 136.70 132,343 +10.20(+8.06%)
Apr 01, 2005 126.20 128.90 121.60 126.50 63,562 -3.40(-2.62%)
Mar 31, 2005 131.80 134.80 125.00 129.90 104,469 -0.60(-0.46%)
Mar 30, 2005 125.60 131.60 121.50 130.50 98,011 +9.10(+7.50%)
Mar 29, 2005 120.10 127.10 116.50 121.40 96,989 +3.80(+3.23%)
Mar 28, 2005 118.60 125.40 114.40 117.60 100,463 +2.00(+1.73%)
Mar 24, 2005 114.50 117.50 111.20 115.60 63,612 +0.60(+0.52%)
Mar 23, 2005 113.50 123.50 107.50 115.00 174,869 +0.90(+0.79%)
Mar 22, 2005 106.50 119.00 102.60 114.10 213,284 +17.80(+18.48%)
Mar 21, 2005 100.00 100.00 92.00 96.30 23,569 -1.60(-1.63%)
Mar 18, 2005 100.00 101.00 90.20 97.90 54,288 -1.30(-1.31%)
Mar 17, 2005 100.30 100.80 96.80 99.20 36,058 -0.80(-0.80%)
Mar 16, 2005 100.60 105.80 95.50 100.00 118,122 -2.10(-2.06%)
Mar 15, 2005 90.00 103.00 88.00 102.10 216,255 +15.90(+18.45%)
Mar 14, 2005 84.50 89.90 84.50 86.20 33,929 +1.40(+1.65%)
Mar 11, 2005 91.90 94.30 84.11 84.80 80,133 -4.40(-4.93%)
Mar 10, 2005 75.50 89.70 75.50 89.20 129,870 +12.50(+16.30%)
Mar 09, 2005 80.90 83.30 75.10 76.70 70,880 -5.80(-7.03%)
Mar 08, 2005 94.50 94.50 79.30 82.50 74,239 -8.50(-9.34%)
Mar 07, 2005 87.90 95.70 86.50 91.00 75,440 +4.70(+5.45%)
Mar 04, 2005 89.10 89.10 84.61 86.30 20,448 -1.70(-1.93%)
Mar 03, 2005 93.60 93.60 83.70 88.00 73,029 -3.00(-3.30%)
Mar 02, 2005 85.50 94.80 83.30 91.00 188,600 +7.70(+9.24%)
Mar 01, 2005 81.60 87.40 79.00 83.30 116,315 +4.50(+5.71%)
Feb 28, 2005 74.30 81.70 73.00 78.80 75,846 +5.80(+7.95%)
Feb 25, 2005 69.50 73.50 68.20 73.00 25,345 +3.20(+4.58%)
Feb 24, 2005 68.10 69.90 66.20 69.80 27,391 +1.10(+1.60%)
Feb 23, 2005 72.80 73.90 68.00 68.70 32,582 -4.39(-6.01%)
Feb 22, 2005 73.00 74.20 71.50 73.09 25,714 +1.09(+1.51%)
Feb 18, 2005 71.10 76.30 68.00 72.00 78,569 +2.10(+3.00%)
Feb 17, 2005 67.50 71.50 67.50 69.90 26,776 +1.70(+2.49%)
Feb 16, 2005 69.50 69.50 65.30 68.20 34,850 +1.10(+1.64%)
Feb 15, 2005 70.10 71.80 65.60 67.10 72,497 -3.60(-5.09%)
Feb 14, 2005 71.00 75.50 70.10 70.70 53,083 -2.80(-3.81%)
Feb 11, 2005 77.50 79.70 68.60 73.50 68,255 -3.90(-5.04%)
Feb 10, 2005 80.50 81.50 77.40 77.40 26,169 -2.00(-2.52%)
Feb 09, 2005 78.50 82.30 76.80 79.40 45,663 -0.50(-0.63%)
Feb 08, 2005 82.70 84.00 78.00 79.90 68,093 -0.91(-1.13%)
Feb 07, 2005 85.50 85.50 80.00 80.81 109,819 +3.31(+4.27%)
Feb 04, 2005 81.40 86.40 76.00 77.50 149,542 -4.50(-5.49%)
Feb 03, 2005 73.90 84.70 72.50 82.00 378,460 +10.00(+13.89%)
Feb 02, 2005 71.50 74.00 68.50 72.00 71,281 +0.30(+0.42%)
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