Financial News

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 (%)
Apr 28, 2006 64.45 64.90 61.40 63.90 69,020 +1.30(+2.08%)
Apr 27, 2006 64.50 68.40 58.10 62.60 299,477 -39.90(-38.93%)
Apr 26, 2006 100.70 103.50 98.10 102.50 44,320 +1.20(+1.18%)
Apr 25, 2006 111.10 111.10 99.30 101.30 57,298 -7.70(-7.06%)
Apr 24, 2006 112.80 114.80 106.90 109.00 68,628 -1.00(-0.91%)
Apr 21, 2006 95.00 111.50 94.50 110.00 145,573 +15.50(+16.41%)
Apr 20, 2006 99.00 99.00 94.10 94.50 25,467 -3.30(-3.38%)
Apr 19, 2006 102.20 102.40 97.50 97.80 25,391 -3.80(-3.74%)
Apr 18, 2006 101.00 103.90 101.00 101.60 14,035 +1.10(+1.09%)
Apr 17, 2006 97.90 103.00 95.40 100.50 23,581 +3.65(+3.77%)
Apr 13, 2006 97.90 97.90 96.00 96.85 8,867 -0.75(-0.77%)
Apr 12, 2006 96.90 101.00 95.00 97.60 20,019 +0.70(+0.72%)
Apr 11, 2006 99.50 99.90 96.00 96.90 13,431 -1.90(-1.92%)
Apr 10, 2006 102.40 104.40 96.90 98.80 27,067 -3.30(-3.23%)
Apr 07, 2006 103.90 108.50 100.70 102.10 49,323 +0.80(+0.79%)
Apr 06, 2006 97.70 105.30 95.60 101.30 35,186 +3.70(+3.79%)
Apr 05, 2006 99.90 100.90 93.00 97.60 48,036 -3.20(-3.18%)
Apr 04, 2006 106.40 106.70 100.80 100.80 42,030 -5.90(-5.53%)
Apr 03, 2006 107.00 109.50 105.60 106.70 23,336 -0.30(-0.28%)
Mar 31, 2006 110.50 111.10 106.20 107.00 27,214 -2.90(-2.64%)
Mar 30, 2006 113.05 115.00 106.90 109.90 38,555 -3.10(-2.74%)
Mar 29, 2006 117.85 117.89 110.30 113.00 52,218 +6.00(+5.61%)
Mar 28, 2006 111.30 116.30 105.00 107.00 131,204 -2.40(-2.19%)
Mar 27, 2006 98.30 110.00 98.30 109.40 90,411 +9.40(+9.40%)
Mar 24, 2006 93.00 100.00 92.00 100.00 38,178 +7.00(+7.53%)
Mar 23, 2006 94.00 94.50 91.20 93.00 28,040 -1.30(-1.38%)
Mar 22, 2006 84.70 94.70 83.10 94.30 57,250 +9.50(+11.20%)
Mar 21, 2006 83.80 85.00 82.53 84.80 18,427 +2.80(+3.41%)
Mar 20, 2006 81.99 82.50 81.10 82.00 16,316 +0.60(+0.74%)
Mar 17, 2006 82.50 83.00 81.10 81.40 11,702 -0.30(-0.37%)
Mar 16, 2006 84.20 84.20 81.60 81.70 13,677 -2.40(-2.85%)
Mar 15, 2006 82.50 84.20 80.50 84.10 23,273 +2.20(+2.69%)
Mar 14, 2006 85.00 85.20 80.70 81.90 22,841 -3.10(-3.65%)
Mar 13, 2006 85.90 87.00 84.00 85.00 28,498 +1.10(+1.31%)
Mar 10, 2006 85.90 86.90 83.20 83.90 17,102 -1.60(-1.87%)
Mar 09, 2006 86.60 87.90 84.60 85.50 10,623 -1.00(-1.16%)
Mar 08, 2006 83.00 87.30 83.00 86.50 15,767 +2.50(+2.98%)
Mar 07, 2006 90.00 90.00 83.28 84.00 28,804 -5.50(-6.15%)
Mar 06, 2006 89.00 90.50 87.60 89.50 17,777 +0.10(+0.11%)
Mar 03, 2006 91.50 91.50 87.50 89.40 28,601 -2.50(-2.72%)
Mar 02, 2006 91.00 92.50 90.30 91.90 12,125 +0.10(+0.11%)
Mar 01, 2006 92.35 92.39 90.10 91.80 13,946 +1.80(+2.00%)
Feb 28, 2006 93.30 96.40 89.70 90.00 51,487 -3.30(-3.54%)
Feb 27, 2006 88.90 94.90 88.80 93.30 24,434 +3.80(+4.25%)
Feb 24, 2006 88.70 89.90 88.20 89.50 11,095 +1.10(+1.24%)
Feb 23, 2006 88.90 90.20 87.50 88.40 14,420 -1.20(-1.34%)
Feb 22, 2006 90.50 91.10 89.20 89.60 15,415 -1.10(-1.21%)
Feb 21, 2006 91.20 92.40 89.20 90.70 20,135 +0.30(+0.33%)
Feb 17, 2006 93.10 93.40 89.00 90.40 20,354 -2.00(-2.16%)
Feb 16, 2006 92.50 93.30 90.00 92.40 20,570 +0.40(+0.43%)
Feb 15, 2006 89.30 92.50 89.20 92.00 28,907 +2.10(+2.34%)
Feb 14, 2006 86.00 89.90 84.50 89.90 33,957 +5.50(+6.52%)
Feb 13, 2006 84.50 85.90 83.50 84.40 26,222 +0.30(+0.36%)
Feb 10, 2006 88.55 88.55 83.50 84.10 21,694 -1.30(-1.52%)
Feb 09, 2006 85.00 87.77 82.30 85.40 41,350 +0.50(+0.59%)
Feb 08, 2006 86.10 87.39 80.50 84.90 55,935 -1.00(-1.16%)
Feb 07, 2006 88.50 90.70 85.00 85.90 45,267 -2.60(-2.94%)
Feb 06, 2006 92.80 93.45 87.05 88.50 90,423 -6.60(-6.94%)
Feb 03, 2006 91.50 99.30 85.60 95.10 120,923 -13.30(-12.27%)
Feb 02, 2006 110.00 111.50 108.00 108.40 39,739 -2.50(-2.25%)
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