Financial News

Forward Inds Inc (NQ: FORD )

3.650 -0.030 (-0.82%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 6.600 6.695 6.500 6.500 1,375 -0.10(-1.52%)
Jul 30, 2015 6.695 6.695 6.430 6.600 402 +0.10(+1.54%)
Jul 29, 2015 6.501 6.502 6.430 6.500 1,135 +0.00(+0.00%)
Jul 28, 2015 6.501 6.700 6.500 6.500 577 +0.05(+0.79%)
Jul 27, 2015 6.500 6.500 6.430 6.449 639 +0.02(+0.30%)
Jul 24, 2015 6.500 6.779 6.400 6.430 563 -0.22(-3.31%)
Jul 23, 2015 6.780 6.780 6.501 6.650 432 -0.12(-1.71%)
Jul 22, 2015 6.663 6.766 6.663 6.766 146 +0.17(+2.52%)
Jul 21, 2015 6.501 6.601 6.501 6.600 1,649 +0.10(+1.54%)
Jul 20, 2015 6.700 6.800 6.500 6.500 2,310 +0.00(+0.00%)
Jul 17, 2015 6.400 6.639 6.100 6.500 2,445 +0.20(+3.17%)
Jul 16, 2015 6.601 6.980 6.060 6.300 5,832 -0.70(-10.00%)
Jul 15, 2015 6.880 7.200 6.601 7.000 548 -0.20(-2.78%)
Jul 14, 2015 6.540 7.201 6.520 7.200 11,183 +0.68(+10.43%)
Jul 13, 2015 6.720 7.000 6.520 6.520 2,300 -0.48(-6.86%)
Jul 10, 2015 6.650 7.000 6.650 7.000 1,675 +0.40(+6.06%)
Jul 09, 2015 7.320 7.872 6.600 6.600 14,059 -0.79(-10.69%)
Jul 08, 2015 7.000 8.900 6.945 7.390 52,186 +0.89(+13.69%)
Jul 07, 2015 6.677 6.800 6.500 6.500 484 -0.28(-4.13%)
Jul 06, 2015 7.000 7.000 6.400 6.780 2,474 +0.08(+1.19%)
Jul 02, 2015 6.700 6.700 6.700 6.700 2,590 +0.30(+4.69%)
Jul 01, 2015 6.800 6.880 6.400 6.400 1,022 -0.49(-7.15%)
Jun 30, 2015 6.775 6.980 6.476 6.893 1,490 +0.12(+1.74%)
Jun 29, 2015 6.300 6.900 6.300 6.775 1,789 -0.32(-4.58%)
Jun 26, 2015 6.800 7.250 6.700 7.100 9,114 +0.69(+10.76%)
Jun 25, 2015 6.300 7.000 6.300 6.410 934 +0.11(+1.75%)
Jun 24, 2015 6.300 6.600 6.224 6.300 2,122 -0.30(-4.55%)
Jun 23, 2015 6.600 6.800 6.500 6.600 650 -0.20(-2.94%)
Jun 22, 2015 6.700 6.800 6.000 6.800 1,556 -0.08(-1.16%)
Jun 19, 2015 6.940 7.000 6.520 6.880 1,434 +0.18(+2.69%)
Jun 18, 2015 6.700 6.912 6.700 6.700 944 +0.08(+1.19%)
Jun 17, 2015 6.900 6.950 6.621 6.621 490 +0.12(+1.86%)
Jun 16, 2015 7.000 7.000 6.500 6.500 3,173 -0.50(-7.14%)
Jun 15, 2015 7.290 7.290 6.601 7.000 1,175 +0.00(+0.00%)
Jun 12, 2015 6.999 7.000 6.900 7.000 1,744 +0.24(+3.55%)
Jun 11, 2015 7.000 7.000 6.760 6.760 1,371 +0.00(+0.00%)
Jun 10, 2015 6.900 7.290 6.747 6.760 872 -0.24(-3.43%)
Jun 09, 2015 7.000 7.000 6.703 7.000 974 +0.00(+0.00%)
Jun 08, 2015 7.000 7.000 6.999 7.000 1,132 +0.29(+4.29%)
Jun 05, 2015 7.000 7.000 6.712 6.712 2,266 -0.09(-1.29%)
Jun 04, 2015 6.500 7.000 6.500 6.800 1,883 +0.30(+4.60%)
Jun 03, 2015 6.900 6.900 6.500 6.501 125 -0.19(-2.81%)
Jun 02, 2015 6.900 6.900 6.400 6.689 287 +0.39(+6.17%)
Jun 01, 2015 6.600 6.800 6.300 6.300 249 -0.20(-3.08%)
May 29, 2015 6.400 6.500 6.400 6.500 137 +0.20(+3.17%)
May 28, 2015 6.346 6.424 6.300 6.300 182 -0.50(-7.35%)
May 27, 2015 7.000 7.000 6.300 6.800 165 +0.00(+0.00%)
May 26, 2015 6.200 6.908 6.200 6.800 630 -0.10(-1.45%)
May 22, 2015 6.500 6.900 6.900 6.900 440 +0.20(+2.99%)
May 21, 2015 6.700 6.700 6.700 6.700 20 +0.00(+0.00%)
May 20, 2015 7.000 7.000 6.600 6.700 842 +0.20(+3.01%)
May 19, 2015 6.603 6.900 6.504 6.504 284 +0.00(+0.00%)
May 18, 2015 7.000 7.000 6.504 6.504 973 -0.20(-2.93%)
May 15, 2015 6.501 6.700 6.501 6.700 611 +0.60(+9.84%)
May 14, 2015 6.600 6.700 6.100 6.100 674 -0.20(-3.17%)
May 13, 2015 6.000 6.745 6.000 6.300 1,720 -0.24(-3.68%)
May 12, 2015 6.500 6.800 6.100 6.541 2,158 +0.24(+3.83%)
May 11, 2015 6.161 6.900 6.161 6.300 1,007 -0.60(-8.70%)
May 08, 2015 6.400 7.180 6.400 6.900 94 +0.40(+6.15%)
May 07, 2015 6.115 6.500 6.115 6.500 1,755 +0.10(+1.56%)
May 06, 2015 6.399 6.400 6.399 6.400 207 -0.10(-1.54%)
May 05, 2015 5.900 7.100 5.900 6.500 1,325 -0.10(-1.46%)
May 04, 2015 6.600 6.800 6.381 6.596 293 -0.30(-4.41%)
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