Skip to main content

Forward Inds Inc (NQ: FORD )

3.520 -0.100 (-2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.00 19.46 19.00 19.20 563 +0.00(+0.00%)
May 30, 2013 20.00 20.00 19.20 19.20 0 -0.40(-2.04%)
May 29, 2013 19.60 20.49 19.60 19.60 1,004 -0.40(-2.00%)
May 28, 2013 20.10 21.00 19.60 20.00 4,192 +0.00(+0.00%)
May 24, 2013 20.00 20.10 19.50 20.00 0 +0.60(+3.09%)
May 23, 2013 20.10 20.10 18.30 19.40 0 -0.20(-1.02%)
May 22, 2013 20.10 20.10 19.48 19.60 0 -0.60(-2.98%)
May 21, 2013 20.00 20.20 19.20 20.20 0 +0.70(+3.59%)
May 20, 2013 19.80 20.50 19.10 19.50 0 -0.30(-1.52%)
May 17, 2013 18.80 19.80 18.80 19.80 0 -0.20(-1.00%)
May 16, 2013 19.60 20.40 18.70 20.00 975 +0.10(+0.50%)
May 15, 2013 19.30 20.00 18.60 19.90 0 +0.40(+2.05%)
May 13, 2013 20.50 20.50 18.70 19.50 0 -0.90(-4.41%)
May 10, 2013 18.20 20.50 17.60 20.40 0 +2.50(+13.97%)
May 09, 2013 18.70 19.20 17.90 17.90 0 -1.00(-5.29%)
May 08, 2013 19.00 19.01 18.80 18.90 0 -0.30(-1.56%)
May 07, 2013 19.40 20.00 19.20 19.20 0 -0.50(-2.54%)
May 06, 2013 19.00 20.20 19.00 19.70 0 +0.80(+4.23%)
May 03, 2013 19.80 19.80 18.90 18.90 0 -1.10(-5.50%)
May 02, 2013 20.10 20.10 20.00 20.00 0 -0.40(-1.96%)
May 01, 2013 19.90 20.90 19.50 20.40 0 +0.30(+1.49%)
Apr 30, 2013 18.70 21.40 18.70 20.10 0 +1.30(+6.91%)
Apr 29, 2013 18.70 19.40 18.70 18.80 865 +0.10(+0.53%)
Apr 26, 2013 18.80 18.80 18.60 18.70 353 +0.10(+0.54%)
Apr 25, 2013 19.50 19.75 18.60 18.60 1,133 -1.10(-5.58%)
Apr 24, 2013 19.50 21.00 18.30 19.70 0 +0.20(+1.03%)
Apr 23, 2013 19.70 20.50 19.50 19.50 3,302 -0.20(-1.02%)
Apr 22, 2013 19.70 20.30 19.70 19.70 0 +0.10(+0.51%)
Apr 19, 2013 20.70 20.70 19.10 19.60 1,624 -1.10(-5.31%)
Apr 18, 2013 20.70 20.80 20.70 20.70 1,083 +0.00(+0.00%)
Apr 17, 2013 21.20 21.20 20.61 20.70 1,382 -0.10(-0.48%)
Apr 16, 2013 20.50 20.90 20.50 20.80 1,630 -0.30(-1.42%)
Apr 15, 2013 20.80 21.10 20.80 21.10 1,220 +0.30(+1.44%)
Apr 12, 2013 20.80 20.90 20.80 20.80 210 +0.00(+0.00%)
Apr 11, 2013 20.80 21.00 20.70 20.80 4,998 +0.06(+0.28%)
Apr 10, 2013 20.80 20.80 20.70 20.74 661 +0.04(+0.20%)
Apr 09, 2013 20.70 20.80 20.70 20.70 4,355 -0.10(-0.48%)
Apr 08, 2013 20.70 20.80 20.60 20.80 490 +0.20(+0.97%)
Apr 05, 2013 20.70 20.80 20.50 20.60 817 +0.20(+0.98%)
Apr 04, 2013 20.70 20.70 20.40 20.40 342 +0.00(+0.00%)
Apr 03, 2013 20.60 20.60 20.40 20.40 964 +0.10(+0.49%)
Apr 02, 2013 20.50 20.80 20.30 20.30 1,915 -0.20(-0.97%)
Apr 01, 2013 20.20 20.80 20.20 20.50 1,713 +0.00(+0.00%)
Mar 28, 2013 20.60 20.60 20.50 20.50 2,475 -0.10(-0.49%)
Mar 27, 2013 20.60 21.00 20.50 20.60 6,448 +0.10(+0.49%)
Mar 26, 2013 20.50 20.66 20.48 20.50 3,193 +0.00(+0.00%)
Mar 25, 2013 20.40 20.50 20.20 20.50 2,893 +0.40(+1.99%)
Mar 22, 2013 20.40 20.46 20.10 20.10 11,218 -0.30(-1.47%)
Mar 21, 2013 20.10 20.40 20.10 20.40 2,013 +0.19(+0.95%)
Mar 20, 2013 20.20 20.30 20.00 20.21 3,816 +0.01(+0.04%)
Mar 19, 2013 20.20 20.49 20.10 20.20 3,438 -0.30(-1.46%)
Mar 18, 2013 20.20 20.60 20.20 20.50 5,224 +0.20(+0.99%)
Mar 15, 2013 20.20 20.50 20.20 20.30 3,308 +0.10(+0.50%)
Mar 14, 2013 20.60 20.80 20.10 20.20 3,922 -0.50(-2.42%)
Mar 13, 2013 20.50 20.80 20.00 20.70 5,550 +0.40(+1.97%)
Mar 12, 2013 20.00 20.60 20.00 20.30 1,695 +0.30(+1.50%)
Mar 11, 2013 20.30 20.70 19.80 20.00 3,572 +0.10(+0.50%)
Mar 08, 2013 20.40 20.80 19.80 19.90 4,102 +0.07(+0.38%)
Mar 07, 2013 19.30 20.00 18.90 19.82 1,372 +0.02(+0.13%)
Mar 06, 2013 19.80 20.00 19.71 19.80 562 +0.10(+0.50%)
Mar 05, 2013 19.90 19.90 19.70 19.70 1,934 -0.20(-0.99%)
Mar 04, 2013 19.60 19.90 18.80 19.90 1,879 +0.00(+0.00%)
Mar 01, 2013 19.80 20.20 18.30 19.90 7,221 -0.10(-0.50%)
Feb 28, 2013 20.30 20.30 20.00 20.00 4,768 -0.20(-0.99%)
Feb 27, 2013 20.50 20.60 20.20 20.20 322 +0.00(+0.00%)
Feb 26, 2013 21.00 21.10 20.00 20.20 8,041 -0.80(-3.81%)
Feb 25, 2013 20.50 21.50 20.50 21.00 6,464 +0.10(+0.48%)
Feb 22, 2013 21.00 21.50 20.20 20.90 11,689 +0.80(+3.98%)
Feb 21, 2013 20.20 20.60 19.80 20.10 5,511 +0.30(+1.52%)
Feb 20, 2013 19.30 20.40 19.30 19.80 3,200 +0.50(+2.59%)
Feb 19, 2013 18.80 19.50 18.80 19.30 9,449 +0.60(+3.21%)
Feb 15, 2013 18.60 18.80 18.30 18.70 2,033 +0.20(+1.08%)
Feb 14, 2013 18.50 18.70 18.30 18.50 1,161 -0.10(-0.54%)
Feb 13, 2013 18.80 18.80 18.50 18.60 592 -0.10(-0.53%)
Feb 12, 2013 18.30 18.90 18.30 18.70 922 +0.20(+1.08%)
Feb 11, 2013 18.50 19.00 18.50 18.50 2,138 -0.25(-1.33%)
Feb 08, 2013 19.00 19.00 18.20 18.75 4,455 +0.15(+0.81%)
Feb 07, 2013 18.60 18.90 18.60 18.60 1,986 -0.02(-0.10%)
Feb 06, 2013 18.50 19.20 18.30 18.62 3,003 +0.62(+3.43%)
Feb 04, 2013 17.60 18.60 17.60 18.00 3,306 -0.10(-0.56%)
Feb 01, 2013 18.70 18.70 18.01 18.10 1,071 -0.60(-3.20%)
Jan 31, 2013 18.60 18.70 18.00 18.70 2,252 -0.10(-0.53%)
Jan 30, 2013 18.90 18.99 18.30 18.80 4,207 -0.30(-1.57%)
Jan 29, 2013 17.90 19.50 17.10 19.10 19,275 +0.40(+2.14%)
Jan 28, 2013 18.50 19.50 18.50 18.70 2,377 +0.20(+1.08%)
Jan 25, 2013 19.70 19.80 18.50 18.50 2,987 -0.90(-4.64%)
Jan 24, 2013 19.00 20.00 19.00 19.40 9,701 +0.40(+2.11%)
Jan 23, 2013 18.20 19.80 17.50 19.00 18,784 +1.10(+6.15%)
Jan 22, 2013 18.00 18.00 17.50 17.90 5,245 +0.50(+2.87%)
Jan 18, 2013 17.50 17.50 17.20 17.40 6,553 +0.20(+1.16%)
Jan 17, 2013 17.20 17.80 17.20 17.20 2,295 +0.00(+0.01%)
Jan 16, 2013 17.00 17.60 16.61 17.20 5,219 +0.90(+5.52%)
Jan 15, 2013 16.00 16.50 16.00 16.30 2,386 -0.10(-0.61%)
Jan 14, 2013 18.00 18.00 16.00 16.40 4,858 +0.00(+0.01%)
Jan 11, 2013 16.70 16.80 16.00 16.40 5,381 +0.20(+1.23%)
Jan 10, 2013 15.70 16.60 15.70 16.20 2,070 +0.20(+1.25%)
Jan 09, 2013 16.20 18.00 15.00 16.00 11,013 -0.20(-1.23%)
Jan 08, 2013 16.50 16.60 14.30 16.20 6,447 +0.10(+0.63%)
Jan 07, 2013 16.10 17.50 14.94 16.10 7,042 -0.00(-0.01%)
Jan 04, 2013 15.80 18.00 15.80 16.10 7,823 -0.30(-1.83%)
Jan 03, 2013 17.20 19.40 15.60 16.40 13,089 +1.30(+8.61%)
Jan 02, 2013 18.80 19.50 14.80 15.10 26,435 +0.30(+2.03%)
Dec 31, 2012 12.10 15.00 12.10 14.80 20,919 +2.90(+24.37%)
Dec 28, 2012 11.70 12.30 11.70 11.90 3,282 +0.60(+5.31%)
Dec 27, 2012 11.90 13.00 11.30 11.30 8,019 -1.10(-8.87%)
Dec 26, 2012 11.80 12.40 11.60 12.40 843 +0.22(+1.81%)
Dec 24, 2012 12.20 12.30 11.70 12.18 442 -0.32(-2.56%)
Dec 21, 2012 12.10 12.50 11.50 12.50 5,327 +0.50(+4.17%)
Dec 20, 2012 12.40 12.40 11.60 12.00 4,205 -0.40(-3.23%)
Dec 19, 2012 11.70 12.40 11.60 12.40 1,368 +0.21(+1.72%)
Dec 18, 2012 11.90 12.20 11.00 12.19 2,487 +0.09(+0.74%)
Dec 17, 2012 12.40 12.40 10.90 12.10 5,543 +0.00(+0.00%)
Dec 14, 2012 11.20 12.40 10.80 12.10 2,382 +0.70(+6.14%)
Dec 13, 2012 11.70 11.70 11.20 11.40 1,041 +0.10(+0.88%)
Dec 12, 2012 11.10 11.80 11.10 11.30 521 -0.40(-3.39%)
Dec 11, 2012 11.90 11.90 11.50 11.70 1,322 +0.20(+1.71%)
Dec 10, 2012 11.10 11.70 11.10 11.50 1,652 -0.20(-1.71%)
Dec 07, 2012 11.60 11.70 11.46 11.70 638 +0.30(+2.63%)
Dec 06, 2012 11.80 12.30 11.10 11.40 2,545 -0.90(-7.31%)
Dec 05, 2012 12.30 12.30 12.00 12.30 430 +0.48(+4.10%)
Dec 04, 2012 11.70 12.30 11.70 11.81 113 -0.29(-2.36%)
Nov 30, 2012 12.50 12.50 11.70 12.10 2,538 -0.30(-2.42%)
Nov 29, 2012 11.80 12.40 11.70 12.40 340 +0.40(+3.33%)
Nov 28, 2012 11.50 12.00 11.50 12.00 940 +0.50(+4.35%)
Nov 27, 2012 11.80 11.80 11.50 11.50 471 -0.40(-3.36%)
Nov 26, 2012 11.50 12.00 11.50 11.90 697 +0.10(+0.85%)
Nov 23, 2012 11.50 12.10 11.50 11.80 416 +0.00(+0.00%)
Nov 21, 2012 11.60 11.80 11.60 11.80 173 +0.00(+0.00%)
Nov 20, 2012 11.60 12.20 11.40 11.80 3,293 +0.10(+0.85%)
Nov 19, 2012 11.40 12.09 11.40 11.70 210 +0.10(+0.86%)
Nov 16, 2012 11.30 12.10 11.30 11.60 3,296 +0.20(+1.75%)
Nov 15, 2012 11.90 12.00 11.40 11.40 494 -1.10(-8.80%)
Nov 14, 2012 11.90 12.50 11.90 12.50 1,766 +0.40(+3.31%)
Nov 13, 2012 12.30 12.50 12.01 12.10 560 -0.10(-0.82%)
Nov 12, 2012 11.90 12.40 11.90 12.20 262 -0.10(-0.81%)
Nov 09, 2012 11.90 12.30 11.80 12.30 873 +0.70(+6.03%)
Nov 08, 2012 11.70 12.00 11.60 11.60 615 -0.50(-4.12%)
Nov 07, 2012 12.90 12.90 11.30 12.10 2,779 -0.59(-4.66%)
Nov 06, 2012 12.60 13.00 11.70 12.69 762 +0.09(+0.71%)
Nov 05, 2012 12.40 12.60 12.10 12.60 2,785 +0.40(+3.28%)
Nov 02, 2012 11.80 12.40 11.62 12.20 1,427 +0.10(+0.83%)
Nov 01, 2012 12.20 12.30 11.40 12.10 2,061 +0.00(+0.00%)
Oct 31, 2012 11.70 12.10 11.70 12.10 255 +0.30(+2.54%)
Oct 26, 2012 11.90 11.80 11.80 11.80 540 +0.10(+0.85%)
Oct 25, 2012 11.70 11.70 11.70 11.70 10 -0.40(-3.31%)
Oct 24, 2012 12.20 12.20 11.90 12.10 265 -0.10(-0.82%)
Oct 23, 2012 12.00 12.20 11.70 12.20 1,231 +0.10(+0.83%)
Oct 19, 2012 11.80 12.20 11.30 12.10 281 +0.80(+7.08%)
Oct 18, 2012 12.50 12.50 11.30 11.30 1,472 -1.10(-8.87%)
Oct 17, 2012 12.00 12.50 11.90 12.40 716 +0.10(+0.81%)
Oct 16, 2012 11.80 12.40 11.80 12.30 201 +0.10(+0.82%)
Oct 15, 2012 12.20 12.40 11.50 12.20 2,878 +0.48(+4.12%)
Oct 12, 2012 11.70 12.60 11.70 11.72 1,422 -0.88(-7.01%)
Oct 11, 2012 11.70 12.80 11.50 12.60 1,176 +1.11(+9.62%)
Oct 10, 2012 12.10 12.10 11.20 11.49 996 +0.29(+2.63%)
Oct 09, 2012 11.20 13.00 11.10 11.20 1,449 -0.10(-0.88%)
Oct 08, 2012 11.20 11.90 11.00 11.30 911 +0.20(+1.80%)
Oct 05, 2012 12.50 12.50 11.00 11.10 815 -0.71(-6.01%)
Oct 04, 2012 12.10 13.00 11.70 11.81 4,252 -0.19(-1.58%)
Oct 03, 2012 12.10 12.50 11.80 12.00 312 -0.30(-2.44%)
Oct 02, 2012 11.90 12.50 11.75 12.30 236 +0.60(+5.13%)
Oct 01, 2012 11.70 12.10 11.70 11.70 500 +0.00(+0.00%)
Sep 28, 2012 11.70 12.00 11.70 11.70 595 +0.00(+0.00%)
Sep 27, 2012 11.70 12.40 11.70 11.70 466 -0.20(-1.68%)
Sep 26, 2012 12.10 12.40 11.80 11.90 1,359 -0.30(-2.46%)
Sep 25, 2012 12.20 12.60 12.20 12.20 743 +0.10(+0.83%)
Sep 24, 2012 12.20 12.30 12.10 12.10 2,158 -0.30(-2.42%)
Sep 21, 2012 12.50 12.50 12.35 12.40 1,572 +0.00(+0.00%)
Sep 20, 2012 12.20 12.40 11.98 12.40 2,737 +0.70(+5.98%)
Sep 19, 2012 12.10 12.50 11.60 11.70 2,581 -0.58(-4.75%)
Sep 18, 2012 12.30 12.30 12.00 12.28 134 +0.08(+0.68%)
Sep 17, 2012 12.30 12.40 11.60 12.20 2,142 +0.40(+3.39%)
Sep 14, 2012 11.50 12.08 11.50 11.80 480 +0.10(+0.85%)
Sep 13, 2012 11.90 12.00 11.60 11.70 1,092 -0.70(-5.65%)
Sep 12, 2012 11.60 12.40 11.60 12.40 437 +0.50(+4.20%)
Sep 11, 2012 11.70 12.40 11.70 11.90 471 +0.13(+1.10%)
Sep 10, 2012 12.10 12.41 11.60 11.77 757 -0.53(-4.30%)
Sep 07, 2012 12.30 12.30 11.50 12.30 761 +0.20(+1.64%)
Sep 06, 2012 11.60 12.20 11.60 12.10 1,250 +0.20(+1.69%)
Sep 05, 2012 11.60 11.90 11.60 11.90 946 +0.00(+0.00%)
Sep 04, 2012 11.60 11.90 11.32 11.90 814 +0.50(+4.38%)
Aug 31, 2012 11.10 11.80 11.10 11.40 850 +0.40(+3.64%)
Aug 30, 2012 11.80 11.80 11.00 11.00 384 -0.40(-3.51%)
Aug 29, 2012 10.80 11.90 10.80 11.40 1,837 +0.00(+0.03%)
Aug 27, 2012 11.00 11.50 11.00 11.40 397 -0.00(-0.03%)
Aug 24, 2012 10.90 11.50 10.80 11.40 1,602 +0.80(+7.55%)
Aug 23, 2012 10.70 11.20 10.40 10.60 1,660 -0.77(-6.73%)
Aug 22, 2012 11.90 12.10 10.20 11.37 3,829 -0.54(-4.50%)
Aug 21, 2012 12.00 12.00 11.50 11.90 3,146 +0.20(+1.71%)
Aug 20, 2012 11.80 12.01 11.50 11.70 3,634 -0.20(-1.68%)
Aug 17, 2012 12.30 12.30 11.80 11.90 1,953 -0.30(-2.46%)
Aug 16, 2012 12.20 13.30 12.10 12.20 1,475 -0.40(-3.17%)
Aug 15, 2012 13.30 13.30 12.40 12.60 1,517 -0.45(-3.45%)
Aug 14, 2012 12.90 13.05 12.10 13.05 984 +0.40(+3.12%)
Aug 13, 2012 12.70 13.10 12.60 12.65 813 -0.35(-2.65%)
Aug 10, 2012 12.60 13.00 12.20 13.00 869 +0.30(+2.35%)
Aug 09, 2012 12.60 13.40 12.10 12.70 3,697 -0.20(-1.53%)
Aug 08, 2012 13.00 13.10 12.90 12.90 493 -0.30(-2.27%)
Aug 07, 2012 13.30 13.50 12.90 13.20 2,366 +0.30(+2.33%)
Aug 06, 2012 13.60 14.20 11.80 12.90 3,501 -0.70(-5.15%)
Aug 03, 2012 13.60 13.68 13.50 13.60 1,152 -0.40(-2.86%)
Aug 02, 2012 14.20 14.70 13.90 14.00 496 -0.20(-1.41%)
Aug 01, 2012 14.80 14.80 14.10 14.20 1,077 -0.70(-4.70%)
Jul 31, 2012 14.50 16.20 14.20 14.90 5,925 +0.70(+4.93%)
Jul 30, 2012 13.60 14.40 13.60 14.20 1,394 +0.90(+6.77%)
Jul 27, 2012 13.10 13.50 13.10 13.30 758 -0.40(-2.92%)
Jul 26, 2012 13.10 14.30 13.00 13.70 836 +0.70(+5.38%)
Jul 25, 2012 13.80 13.90 13.00 13.00 722 -0.60(-4.43%)
Jul 24, 2012 13.10 13.80 12.80 13.60 2,788 +0.40(+3.05%)
Jul 23, 2012 13.60 13.90 13.20 13.20 808 -0.70(-5.04%)
Jul 20, 2012 13.50 14.00 13.10 13.90 935 -0.10(-0.71%)
Jul 19, 2012 13.00 14.10 13.00 14.00 518 +0.80(+6.05%)
Jul 18, 2012 14.10 14.10 13.00 13.20 6,098 -0.50(-3.65%)
Jul 17, 2012 14.50 15.00 13.00 13.70 3,780 -0.70(-4.86%)
Jul 16, 2012 14.70 15.00 13.80 14.40 4,176 -0.80(-5.26%)
Jul 13, 2012 15.40 15.40 14.40 15.20 3,210 -0.20(-1.30%)
Jul 12, 2012 15.30 15.80 14.60 15.40 1,442 +0.90(+6.21%)
Jul 11, 2012 16.00 16.44 14.50 14.50 3,584 -1.70(-10.49%)
Jul 10, 2012 16.30 16.30 15.40 16.20 3,736 +0.30(+1.89%)
Jul 09, 2012 16.20 16.20 15.20 15.90 2,745 +0.40(+2.57%)
Jul 06, 2012 16.10 16.10 15.50 15.50 2,183 -0.70(-4.32%)
Jul 05, 2012 16.20 16.50 16.20 16.20 932 -0.20(-1.21%)
Jul 03, 2012 16.80 17.60 15.80 16.40 2,747 -0.50(-2.96%)
Jul 02, 2012 18.30 18.30 16.80 16.90 6,221 -0.50(-2.87%)
Jun 29, 2012 17.60 17.90 16.80 17.40 2,126 +0.10(+0.57%)
Jun 28, 2012 17.50 17.60 17.00 17.30 654 -0.10(-0.57%)
Jun 27, 2012 17.40 17.60 17.20 17.40 614 -0.20(-1.14%)
Jun 26, 2012 17.40 17.70 17.20 17.60 1,042 +0.30(+1.73%)
Jun 25, 2012 17.70 17.70 17.30 17.30 1,651 -0.30(-1.70%)
Jun 22, 2012 17.50 17.70 17.30 17.60 1,097 +0.00(+0.00%)
Jun 21, 2012 17.70 17.70 17.20 17.60 936 +0.10(+0.57%)
Jun 20, 2012 17.50 17.60 17.20 17.50 1,735 -0.10(-0.57%)
Jun 19, 2012 17.80 18.30 17.20 17.60 7,859 -0.40(-2.22%)
Jun 18, 2012 18.70 18.70 17.60 18.00 1,423 -0.50(-2.70%)
Jun 15, 2012 18.20 19.40 17.80 18.50 581 -0.10(-0.54%)
Jun 14, 2012 17.88 19.00 17.80 18.60 608 +0.10(+0.54%)
Jun 13, 2012 18.30 19.45 17.30 18.50 5,622 +0.00(+0.00%)
Jun 12, 2012 19.00 19.50 18.20 18.50 2,178 -1.10(-5.61%)
Jun 11, 2012 19.00 19.60 18.80 19.60 410 +0.60(+3.15%)
Jun 08, 2012 19.60 19.80 18.50 19.00 1,572 -0.30(-1.55%)
Jun 07, 2012 20.10 21.00 19.00 19.30 2,075 -0.70(-3.50%)
Jun 06, 2012 19.20 20.00 19.10 20.00 1,002 +0.90(+4.71%)
Jun 05, 2012 19.10 19.50 19.10 19.10 260 -0.10(-0.52%)
Jun 04, 2012 20.90 20.90 19.00 19.20 3,305 -1.10(-5.42%)
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.