Financial News

Forward Inds Inc (NQ: FORD )

2.620 USD -0.160 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 3.510 3.540 3.500 3.500 18,586 -0.02(-0.57%)
May 23, 2011 3.520 3.590 3.510 3.520 11,512 -0.06(-1.68%)
May 20, 2011 3.530 3.590 3.520 3.580 4,666 +0.00(+0.01%)
May 19, 2011 3.520 3.647 3.520 3.580 1,900 +0.04(+1.13%)
May 18, 2011 3.520 3.650 3.520 3.540 8,975 -0.03(-0.84%)
May 17, 2011 3.530 3.780 3.440 3.570 26,113 +0.04(+1.13%)
May 16, 2011 3.700 3.730 3.500 3.530 7,508 -0.22(-5.87%)
May 13, 2011 3.650 3.780 3.650 3.750 19,953 +0.09(+2.46%)
May 12, 2011 3.640 3.979 3.460 3.660 71,515 -0.33(-8.27%)
May 11, 2011 3.940 4.030 3.940 3.990 5,029 +0.03(+0.76%)
May 10, 2011 3.980 4.000 3.900 3.960 6,455 +0.00(+0.00%)
May 09, 2011 4.120 4.169 3.900 3.960 11,240 -0.17(-4.12%)
May 06, 2011 4.260 4.310 4.020 4.130 34,514 -0.21(-4.84%)
May 05, 2011 4.280 4.350 4.280 4.340 6,780 +0.06(+1.40%)
May 04, 2011 4.390 4.390 4.260 4.280 30,094 -0.12(-2.73%)
May 03, 2011 4.340 4.459 4.340 4.400 7,014 +0.07(+1.64%)
May 02, 2011 4.310 4.550 4.250 4.329 29,373 -0.09(-1.94%)
Apr 29, 2011 4.460 4.480 4.350 4.415 18,045 +0.13(+3.15%)
Apr 28, 2011 4.570 4.570 4.280 4.280 24,246 -0.21(-4.68%)
Apr 27, 2011 4.440 4.590 4.400 4.490 53,394 +0.09(+2.05%)
Apr 26, 2011 4.280 4.410 4.230 4.400 38,534 +0.18(+4.27%)
Apr 25, 2011 4.190 4.260 4.150 4.220 24,220 +0.08(+1.93%)
Apr 21, 2011 4.090 4.180 4.000 4.140 11,625 +0.03(+0.73%)
Apr 20, 2011 4.240 4.240 4.000 4.110 15,585 -0.12(-2.83%)
Apr 19, 2011 4.060 4.240 4.040 4.230 11,765 +0.20(+4.96%)
Apr 18, 2011 4.180 4.200 4.000 4.030 18,097 -0.19(-4.52%)
Apr 15, 2011 4.240 4.300 4.160 4.221 26,792 -0.02(-0.45%)
Apr 14, 2011 4.180 4.240 4.100 4.240 27,968 +0.12(+2.91%)
Apr 13, 2011 4.070 4.190 4.030 4.120 10,849 +0.02(+0.49%)
Apr 12, 2011 4.020 4.140 3.960 4.100 17,470 +0.04(+0.98%)
Apr 11, 2011 4.100 4.150 4.031 4.060 26,749 -0.03(-0.73%)
Apr 08, 2011 4.040 4.100 3.910 4.090 14,214 +0.08(+2.00%)
Apr 07, 2011 3.980 4.020 3.960 4.010 17,848 +0.05(+1.26%)
Apr 06, 2011 4.010 4.010 3.952 3.960 6,686 -0.03(-0.75%)
Apr 05, 2011 3.930 3.990 3.870 3.990 6,444 +0.04(+1.01%)
Apr 04, 2011 3.960 3.980 3.879 3.950 13,891 +0.04(+1.02%)
Apr 01, 2011 3.870 3.910 3.820 3.910 8,456 +0.00(+0.00%)
Mar 31, 2011 3.810 3.910 3.810 3.910 8,450 +0.06(+1.56%)
Mar 30, 2011 3.910 3.940 3.850 3.850 8,400 -0.03(-0.77%)
Mar 29, 2011 3.860 3.950 3.860 3.880 8,726 -0.02(-0.51%)
Mar 28, 2011 3.860 4.000 3.860 3.900 15,701 -0.01(-0.26%)
Mar 25, 2011 3.910 4.050 3.850 3.910 16,191 -0.02(-0.51%)
Mar 24, 2011 3.960 3.979 3.920 3.930 4,281 -0.02(-0.50%)
Mar 23, 2011 3.970 4.007 3.950 3.950 12,257 -0.04(-1.00%)
Mar 22, 2011 4.000 4.100 3.990 3.990 18,444 -0.07(-1.75%)
Mar 21, 2011 4.050 4.100 3.980 4.061 68,070 +0.12(+3.07%)
Mar 18, 2011 3.910 4.000 3.800 3.940 19,981 +0.05(+1.29%)
Mar 17, 2011 3.750 3.990 3.750 3.890 92,173 +0.13(+3.46%)
Mar 16, 2011 3.760 3.900 3.750 3.760 29,251 -0.02(-0.53%)
Mar 15, 2011 3.650 3.810 3.630 3.780 40,004 +0.06(+1.62%)
Mar 14, 2011 3.770 3.770 3.690 3.720 7,054 -0.03(-0.80%)
Mar 11, 2011 3.720 3.750 3.660 3.750 5,980 +0.03(+0.81%)
Mar 10, 2011 3.730 3.730 3.650 3.720 10,000 -0.01(-0.27%)
Mar 09, 2011 3.780 3.780 3.661 3.730 30,550 -0.01(-0.27%)
Mar 08, 2011 3.730 3.750 3.690 3.740 19,895 +0.01(+0.27%)
Mar 07, 2011 3.850 3.850 3.640 3.730 30,041 -0.15(-3.87%)
Mar 04, 2011 3.660 3.880 3.650 3.880 38,864 +0.21(+5.72%)
Mar 03, 2011 3.680 3.680 3.600 3.670 7,619 -0.02(-0.54%)
Mar 02, 2011 3.660 3.690 3.610 3.690 5,059 +0.07(+1.93%)
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