Financial News

Forward Inds Inc (NQ: FORD )

2.780 USD +0.220 (+8.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 1.760 1.790 1.680 1.740 21,263 +0.01(+0.57%)
Jun 28, 2012 1.750 1.760 1.700 1.730 6,545 -0.01(-0.57%)
Jun 27, 2012 1.740 1.760 1.720 1.740 6,146 -0.02(-1.14%)
Jun 26, 2012 1.740 1.770 1.720 1.760 10,422 +0.03(+1.73%)
Jun 25, 2012 1.770 1.770 1.730 1.730 16,513 -0.03(-1.70%)
Jun 22, 2012 1.750 1.770 1.730 1.760 10,978 +0.00(+0.00%)
Jun 21, 2012 1.770 1.770 1.720 1.760 9,367 +0.01(+0.57%)
Jun 20, 2012 1.750 1.760 1.720 1.750 17,354 -0.01(-0.57%)
Jun 19, 2012 1.780 1.830 1.720 1.760 78,593 -0.04(-2.22%)
Jun 18, 2012 1.870 1.870 1.760 1.800 14,234 -0.05(-2.70%)
Jun 15, 2012 1.820 1.940 1.780 1.850 5,819 -0.01(-0.54%)
Jun 14, 2012 1.788 1.900 1.780 1.860 6,085 +0.01(+0.54%)
Jun 13, 2012 1.830 1.946 1.730 1.850 56,222 +0.00(+0.00%)
Jun 12, 2012 1.900 1.950 1.820 1.850 21,784 -0.11(-5.61%)
Jun 11, 2012 1.900 1.960 1.880 1.960 4,100 +0.06(+3.15%)
Jun 08, 2012 1.960 1.980 1.850 1.900 15,723 -0.03(-1.55%)
Jun 07, 2012 2.010 2.100 1.900 1.930 20,757 -0.07(-3.50%)
Jun 06, 2012 1.920 2.000 1.910 2.000 10,028 +0.09(+4.71%)
Jun 05, 2012 1.910 1.950 1.910 1.910 2,604 -0.01(-0.52%)
Jun 04, 2012 2.090 2.090 1.900 1.920 33,057 -0.11(-5.42%)
Jun 01, 2012 2.120 2.120 1.990 2.030 7,490 -0.11(-5.14%)
May 31, 2012 2.230 2.230 1.967 2.140 22,644 -0.08(-3.60%)
May 30, 2012 2.250 2.250 2.180 2.220 9,066 -0.02(-0.89%)
May 29, 2012 2.200 2.250 2.161 2.240 16,195 +0.14(+6.41%)
May 25, 2012 2.180 2.280 2.105 2.105 15,569 -0.04(-2.09%)
May 24, 2012 2.000 2.150 2.000 2.150 68,759 +0.24(+12.57%)
May 23, 2012 1.810 1.910 1.750 1.910 28,350 +0.09(+4.95%)
May 22, 2012 1.740 1.854 1.740 1.820 3,673 +0.10(+5.81%)
May 21, 2012 1.700 1.970 1.700 1.720 27,270 +0.04(+2.38%)
May 18, 2012 1.940 1.940 1.680 1.680 45,870 -0.17(-9.19%)
May 17, 2012 1.870 1.900 1.830 1.850 10,961 -0.02(-1.07%)
May 16, 2012 1.970 2.019 1.870 1.870 13,135 -0.11(-5.56%)
May 15, 2012 1.940 2.010 1.870 1.980 13,431 +0.04(+2.06%)
May 14, 2012 2.040 2.075 1.940 1.940 13,194 -0.13(-6.28%)
May 11, 2012 2.190 2.200 2.000 2.070 42,671 -0.08(-3.72%)
May 10, 2012 2.230 2.255 2.150 2.150 14,442 -0.06(-2.53%)
May 09, 2012 2.240 2.240 2.140 2.206 8,026 -0.03(-1.53%)
May 08, 2012 2.150 2.240 2.140 2.240 17,985 +0.09(+4.19%)
May 07, 2012 2.240 2.240 2.140 2.150 3,095 -0.05(-2.27%)
May 04, 2012 2.200 2.250 2.190 2.200 7,825 +0.00(+0.00%)
May 03, 2012 2.200 2.240 2.200 2.200 7,800 +0.00(+0.00%)
May 02, 2012 2.220 2.230 2.140 2.200 7,085 -0.03(-1.35%)
May 01, 2012 2.300 2.338 2.171 2.230 15,644 -0.06(-2.62%)
Apr 30, 2012 2.290 2.350 2.290 2.290 1,060 -0.01(-0.35%)
Apr 27, 2012 2.340 2.340 2.268 2.298 8,463 -0.03(-1.37%)
Apr 26, 2012 2.330 2.340 2.330 2.330 1,580 +0.11(+4.95%)
Apr 25, 2012 2.330 2.409 2.190 2.220 17,515 -0.13(-5.53%)
Apr 24, 2012 2.270 2.500 2.270 2.350 14,232 +0.05(+2.17%)
Apr 23, 2012 2.420 2.420 2.250 2.300 20,759 -0.11(-4.56%)
Apr 20, 2012 2.390 2.410 2.341 2.410 6,850 +0.06(+2.55%)
Apr 19, 2012 2.360 2.442 2.350 2.350 11,214 +0.04(+1.65%)
Apr 18, 2012 2.190 2.600 2.160 2.312 38,234 +0.10(+4.61%)
Apr 17, 2012 2.470 2.470 2.150 2.210 27,249 -0.20(-8.30%)
Apr 16, 2012 2.420 2.500 2.350 2.410 23,061 -0.09(-3.60%)
Apr 13, 2012 2.350 2.830 2.340 2.500 211,587 +0.15(+6.38%)
Apr 12, 2012 2.230 2.390 2.111 2.350 35,565 +0.16(+7.31%)
Apr 11, 2012 2.040 2.190 2.040 2.190 34,115 +0.12(+6.05%)
Apr 10, 2012 2.100 2.100 2.000 2.065 17,398 -0.04(-2.13%)
Apr 09, 2012 2.150 2.180 2.040 2.110 25,494 -0.08(-3.65%)
Apr 05, 2012 2.290 2.290 2.150 2.190 29,431 -0.11(-4.78%)
Apr 04, 2012 2.340 2.340 2.290 2.300 14,056 -0.05(-2.13%)
Apr 03, 2012 2.320 2.360 2.300 2.350 10,581 -0.01(-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