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 (%)
May 31, 2005 214.40 216.60 200.50 209.20 100,070 -4.60(-2.15%)
May 27, 2005 219.50 219.50 208.50 213.80 66,941 -1.20(-0.56%)
May 26, 2005 210.30 216.50 210.00 215.00 99,113 +8.80(+4.27%)
May 25, 2005 206.90 211.10 203.10 206.20 75,076 +2.00(+0.98%)
May 24, 2005 191.00 212.39 190.00 204.20 239,000 +11.30(+5.86%)
May 23, 2005 197.00 199.80 188.00 192.90 110,294 -1.30(-0.67%)
May 20, 2005 197.40 203.00 192.80 194.20 169,872 +1.40(+0.73%)
May 19, 2005 182.30 200.00 176.10 192.80 262,298 +12.80(+7.11%)
May 18, 2005 190.20 193.50 178.00 180.00 229,530 -8.70(-4.61%)
May 17, 2005 173.70 192.30 171.40 188.70 349,491 +10.30(+5.77%)
May 16, 2005 153.90 178.70 153.50 178.40 227,910 +23.20(+14.95%)
May 13, 2005 159.80 159.80 151.00 155.20 60,087 -0.80(-0.51%)
May 12, 2005 163.40 166.40 153.50 156.00 87,527 -5.70(-3.53%)
May 11, 2005 164.40 164.40 153.00 161.70 97,820 +0.10(+0.06%)
May 10, 2005 169.10 175.00 156.60 161.60 208,762 -4.90(-2.94%)
May 09, 2005 147.50 166.50 145.90 166.50 243,610 +22.10(+15.30%)
May 06, 2005 146.00 148.00 143.00 144.40 38,598 +1.60(+1.12%)
May 05, 2005 148.10 149.00 140.00 142.80 54,250 -3.70(-2.53%)
May 04, 2005 151.00 154.90 142.59 146.50 114,709 +0.30(+0.21%)
May 03, 2005 142.50 152.00 135.50 146.20 144,403 +5.30(+3.76%)
May 02, 2005 153.00 157.00 138.80 140.90 154,246 -9.90(-6.56%)
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%)
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