Financial News

Forward Inds Inc (NQ: FORD )

2.260 USD -0.020 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 2.690 2.740 2.510 2.680 51,445 +0.14(+5.51%)
Jun 27, 2008 2.450 2.670 2.380 2.540 38,186 +0.06(+2.42%)
Jun 26, 2008 2.460 2.502 2.440 2.480 13,481 -0.01(-0.40%)
Jun 25, 2008 2.500 2.510 2.490 2.490 132,315 +0.01(+0.40%)
Jun 24, 2008 2.520 2.520 2.480 2.480 12,711 -0.04(-1.59%)
Jun 23, 2008 2.520 2.550 2.510 2.520 5,600 +0.00(+0.00%)
Jun 20, 2008 2.520 2.630 2.520 2.520 7,600 -0.02(-0.79%)
Jun 19, 2008 2.540 2.590 2.520 2.540 4,060 -0.02(-0.78%)
Jun 18, 2008 2.590 2.650 2.520 2.560 28,190 +0.00(+0.00%)
Jun 17, 2008 2.530 2.590 2.530 2.560 10,907 +0.00(+0.00%)
Jun 16, 2008 2.600 2.640 2.550 2.560 14,590 -0.09(-3.40%)
Jun 13, 2008 2.580 2.650 2.550 2.650 12,557 +0.00(+0.00%)
Jun 12, 2008 2.740 2.740 2.650 2.650 7,025 -0.05(-1.85%)
Jun 11, 2008 2.720 2.740 2.670 2.700 13,733 +0.01(+0.37%)
Jun 10, 2008 2.720 2.730 2.610 2.690 10,607 +0.05(+1.89%)
Jun 09, 2008 2.550 2.690 2.550 2.640 14,904 +0.06(+2.33%)
Jun 06, 2008 2.620 2.680 2.570 2.580 15,265 -0.09(-3.37%)
Jun 05, 2008 2.700 2.710 2.650 2.670 9,976 -0.03(-1.11%)
Jun 04, 2008 2.700 2.740 2.660 2.700 21,833 +0.05(+1.89%)
Jun 03, 2008 2.620 2.650 2.600 2.650 7,850 -0.01(-0.38%)
Jun 02, 2008 2.600 2.680 2.600 2.660 14,005 +0.09(+3.50%)
May 30, 2008 2.540 2.650 2.540 2.570 57,013 -0.01(-0.39%)
May 29, 2008 2.510 2.710 2.510 2.580 26,137 +0.03(+1.18%)
May 28, 2008 2.570 2.800 2.530 2.550 136,219 +0.10(+4.08%)
May 27, 2008 2.380 2.450 2.363 2.450 24,861 +0.04(+1.66%)
May 26, 2008 2.370 2.420 2.370 2.410 12,400 +0.00(+0.00%)
May 23, 2008 2.370 2.420 2.370 2.410 12,400 +0.00(+0.00%)
May 22, 2008 2.410 2.420 2.400 2.410 8,940 +0.00(+0.00%)
May 21, 2008 2.360 2.420 2.330 2.410 18,212 +0.02(+0.84%)
May 20, 2008 2.299 2.400 2.299 2.390 19,185 +0.09(+3.91%)
May 19, 2008 2.340 2.370 2.300 2.300 36,693 -0.07(-2.95%)
May 16, 2008 2.283 2.400 2.283 2.370 43,255 +0.03(+1.28%)
May 15, 2008 2.390 2.390 2.290 2.340 29,208 -0.04(-1.68%)
May 14, 2008 2.360 2.400 2.350 2.380 10,798 -0.01(-0.42%)
May 13, 2008 2.360 2.420 2.280 2.390 38,775 -0.01(-0.42%)
May 12, 2008 2.350 2.470 2.310 2.400 47,715 +0.06(+2.56%)
May 09, 2008 2.320 2.340 2.300 2.340 4,065 -0.02(-0.85%)
May 08, 2008 2.340 2.370 2.330 2.360 4,001 -0.01(-0.42%)
May 07, 2008 2.353 2.390 2.330 2.370 8,500 -0.02(-0.84%)
May 06, 2008 2.330 2.410 2.240 2.390 131,080 +0.02(+0.84%)
May 05, 2008 2.330 2.370 2.260 2.370 36,155 +0.07(+3.04%)
May 02, 2008 2.400 2.400 2.170 2.300 98,728 -0.13(-5.35%)
May 01, 2008 2.440 2.440 2.340 2.430 16,790 +0.00(+0.00%)
Apr 30, 2008 2.450 2.470 2.310 2.430 26,487 +0.02(+0.83%)
Apr 29, 2008 2.440 2.450 2.360 2.410 10,834 +0.01(+0.41%)
Apr 28, 2008 2.390 2.420 2.360 2.400 7,200 +0.02(+0.84%)
Apr 25, 2008 2.490 2.490 2.380 2.380 13,629 -0.06(-2.46%)
Apr 24, 2008 2.370 2.500 2.300 2.440 48,853 +0.07(+2.95%)
Apr 23, 2008 2.400 2.400 2.350 2.370 3,526 +0.03(+1.28%)
Apr 22, 2008 2.350 2.430 2.320 2.340 15,915 -0.06(-2.50%)
Apr 21, 2008 2.380 2.410 2.335 2.400 23,167 +0.05(+2.13%)
Apr 18, 2008 2.420 2.420 2.340 2.350 10,820 -0.01(-0.42%)
Apr 17, 2008 2.390 2.400 2.310 2.360 20,551 -0.01(-0.42%)
Apr 16, 2008 2.340 2.400 2.320 2.370 25,920 +0.04(+1.72%)
Apr 15, 2008 2.310 2.400 2.269 2.330 40,287 -0.01(-0.43%)
Apr 14, 2008 2.320 2.370 2.320 2.340 11,300 -0.01(-0.43%)
Apr 11, 2008 2.320 2.360 2.300 2.350 6,429 -0.01(-0.42%)
Apr 10, 2008 2.360 2.390 2.320 2.360 13,800 -0.03(-1.26%)
Apr 09, 2008 2.400 2.454 2.290 2.390 25,521 +0.05(+2.14%)
Apr 08, 2008 2.410 2.420 2.280 2.340 17,855 -0.05(-2.09%)
Apr 07, 2008 2.400 2.420 2.270 2.390 37,692 +0.04(+1.70%)
Apr 04, 2008 2.373 2.410 2.350 2.350 1,950 -0.03(-1.26%)
Apr 03, 2008 2.450 2.470 2.378 2.380 10,805 -0.04(-1.65%)
Apr 02, 2008 2.420 2.460 2.389 2.420 19,045 +0.04(+1.68%)
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