Skip to main content

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 30, 2012 22.90 23.50 22.90 22.90 106 -0.08(-0.35%)
Apr 27, 2012 23.40 23.40 22.68 22.98 846 -0.32(-1.37%)
Apr 26, 2012 23.30 23.40 23.30 23.30 158 +1.10(+4.95%)
Apr 25, 2012 23.30 24.09 21.90 22.20 1,751 -1.30(-5.53%)
Apr 24, 2012 22.70 25.00 22.70 23.50 1,423 +0.50(+2.17%)
Apr 23, 2012 24.20 24.20 22.50 23.00 2,075 -1.10(-4.56%)
Apr 20, 2012 23.90 24.10 23.41 24.10 685 +0.60(+2.55%)
Apr 19, 2012 23.60 24.42 23.50 23.50 1,121 +0.38(+1.65%)
Apr 18, 2012 21.90 26.00 21.60 23.12 3,823 +1.02(+4.61%)
Apr 17, 2012 24.70 24.70 21.50 22.10 2,724 -2.00(-8.30%)
Apr 16, 2012 24.20 25.00 23.50 24.10 2,306 -0.90(-3.60%)
Apr 13, 2012 23.50 28.30 23.40 25.00 21,158 +1.50(+6.38%)
Apr 12, 2012 22.30 23.90 21.11 23.50 3,556 +1.60(+7.31%)
Apr 11, 2012 20.40 21.90 20.40 21.90 3,411 +1.25(+6.05%)
Apr 10, 2012 21.00 21.00 20.00 20.65 1,739 -0.45(-2.13%)
Apr 09, 2012 21.50 21.80 20.40 21.10 2,549 -0.80(-3.65%)
Apr 05, 2012 22.90 22.90 21.50 21.90 2,943 -1.10(-4.78%)
Apr 04, 2012 23.40 23.40 22.90 23.00 1,405 -0.50(-2.13%)
Apr 03, 2012 23.20 23.60 23.00 23.50 1,058 -0.10(-0.42%)
Apr 02, 2012 23.70 23.95 23.30 23.60 1,330 -0.10(-0.42%)
Mar 30, 2012 23.50 24.19 23.02 23.70 1,303 +0.20(+0.85%)
Mar 29, 2012 23.90 24.19 22.90 23.50 1,730 -0.20(-0.84%)
Mar 28, 2012 24.00 24.20 22.20 23.70 4,715 -0.30(-1.25%)
Mar 27, 2012 24.30 25.10 23.50 24.00 3,048 -0.60(-2.44%)
Mar 26, 2012 24.50 24.60 23.70 24.60 3,098 -0.10(-0.40%)
Mar 23, 2012 24.60 27.10 24.20 24.70 2,943 +0.00(+0.00%)
Mar 22, 2012 25.50 25.50 24.40 24.70 3,333 -1.40(-5.36%)
Mar 21, 2012 26.30 26.70 25.41 26.10 2,633 -0.60(-2.25%)
Mar 20, 2012 27.40 27.40 26.50 26.70 1,970 -1.10(-3.96%)
Mar 19, 2012 28.00 28.09 27.10 27.80 3,028 -0.70(-2.46%)
Mar 16, 2012 28.20 28.50 27.60 28.50 2,244 +0.12(+0.43%)
Mar 15, 2012 28.10 28.50 28.10 28.38 695 -0.02(-0.07%)
Mar 14, 2012 28.40 29.00 27.80 28.40 1,341 +0.25(+0.89%)
Mar 13, 2012 28.80 28.90 27.70 28.15 2,167 -0.85(-2.93%)
Mar 12, 2012 28.90 29.60 28.10 29.00 2,182 +0.30(+1.05%)
Mar 09, 2012 29.00 30.50 28.00 28.70 4,701 -0.20(-0.69%)
Mar 08, 2012 29.20 29.70 28.76 28.90 1,684 +0.00(+0.00%)
Mar 07, 2012 29.80 29.90 27.90 28.90 4,205 -0.90(-3.02%)
Mar 06, 2012 28.10 32.40 27.65 29.80 19,153 +0.80(+2.76%)
Mar 05, 2012 28.30 29.37 28.30 29.00 2,928 -0.30(-1.02%)
Mar 02, 2012 29.80 29.80 27.10 29.30 7,727 -0.50(-1.68%)
Mar 01, 2012 29.60 31.50 28.50 29.80 15,845 +0.90(+3.11%)
Feb 29, 2012 25.00 32.00 25.00 28.90 41,684 +5.30(+22.46%)
Feb 28, 2012 24.30 25.60 23.15 23.60 5,449 +1.00(+4.42%)
Feb 27, 2012 24.60 24.60 22.50 22.60 8,793 -2.70(-10.67%)
Feb 24, 2012 25.00 26.50 25.00 25.30 5,021 +0.00(+0.00%)
Feb 23, 2012 30.30 31.80 24.50 25.30 20,300 -4.10(-13.95%)
Feb 22, 2012 23.20 29.70 23.00 29.40 20,736 +6.90(+30.67%)
Feb 21, 2012 22.50 23.49 21.61 22.50 1,556 +0.48(+2.18%)
Feb 17, 2012 22.10 23.10 21.51 22.02 6,249 +0.64(+2.99%)
Feb 16, 2012 21.30 23.70 20.70 21.38 13,473 +1.07(+5.27%)
Feb 15, 2012 20.70 24.00 20.00 20.31 15,336 -0.29(-1.41%)
Feb 14, 2012 20.50 20.70 20.16 20.60 790 +0.10(+0.49%)
Feb 13, 2012 21.10 21.10 19.80 20.50 1,369 +0.20(+0.99%)
Feb 10, 2012 20.10 20.80 19.60 20.30 6,200 -0.83(-3.92%)
Feb 09, 2012 21.50 21.80 21.10 21.13 2,067 +0.13(+0.62%)
Feb 08, 2012 21.10 21.29 20.70 21.00 987 +0.50(+2.43%)
Feb 07, 2012 20.60 21.30 20.00 20.50 1,411 -0.10(-0.49%)
Feb 06, 2012 19.80 21.40 19.49 20.60 3,380 +0.50(+2.49%)
Feb 03, 2012 19.20 21.55 19.20 20.10 5,493 +0.80(+4.15%)
Feb 02, 2012 19.50 20.20 19.30 19.30 2,022 -0.30(-1.54%)
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.