Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forward Inds Inc (NQ: FORD )

3.590 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 229.10 239.50 228.20 234.70 37,976 +4.50(+1.95%)
Sep 29, 2005 237.10 239.30 227.80 230.20 61,919 -6.20(-2.62%)
Sep 28, 2005 240.80 244.00 235.40 236.40 41,117 -4.70(-1.95%)
Sep 27, 2005 253.40 253.40 240.30 241.10 60,276 -9.80(-3.91%)
Sep 26, 2005 250.80 254.80 244.20 250.90 75,188 +6.20(+2.53%)
Sep 23, 2005 244.70 247.70 235.40 244.70 65,348 +6.60(+2.77%)
Sep 22, 2005 238.10 256.10 230.00 238.10 115,972 -18.40(-7.17%)
Sep 21, 2005 260.50 266.50 252.20 256.50 50,215 -4.00(-1.54%)
Sep 20, 2005 270.00 272.60 253.36 260.50 59,515 -8.40(-3.12%)
Sep 19, 2005 250.00 269.20 250.00 268.90 111,589 +18.40(+7.35%)
Sep 16, 2005 252.50 258.80 246.20 250.50 82,588 -4.90(-1.92%)
Sep 15, 2005 264.40 270.00 253.72 255.40 97,213 -14.00(-5.20%)
Sep 14, 2005 287.50 289.80 264.50 269.40 88,920 -15.20(-5.34%)
Sep 13, 2005 279.40 298.50 276.30 284.60 157,128 +5.40(+1.93%)
Sep 12, 2005 278.70 281.80 270.00 279.20 60,047 +2.90(+1.05%)
Sep 09, 2005 290.50 297.00 273.00 276.30 178,216 -10.90(-3.80%)
Sep 08, 2005 267.00 289.00 266.50 287.20 204,855 +24.70(+9.41%)
Sep 07, 2005 254.40 264.00 249.00 262.50 61,525 +10.80(+4.29%)
Sep 06, 2005 255.90 255.90 247.20 251.70 48,224 +9.80(+4.05%)
Sep 02, 2005 253.20 254.50 240.60 241.90 32,815 -8.90(-3.55%)
Sep 01, 2005 262.70 265.30 247.50 250.80 70,369 -7.90(-3.05%)
Aug 31, 2005 248.10 258.80 245.00 258.70 71,008 +12.80(+5.21%)
Aug 30, 2005 244.90 249.50 240.20 245.90 60,345 +1.90(+0.78%)
Aug 29, 2005 229.20 248.90 229.20 244.00 90,730 +7.90(+3.35%)
Aug 26, 2005 234.00 237.50 227.50 236.10 66,671 +3.90(+1.68%)
Aug 25, 2005 232.30 239.90 223.50 232.20 103,760 -2.30(-0.98%)
Aug 24, 2005 247.50 249.22 233.00 234.50 88,721 -14.00(-5.63%)
Aug 23, 2005 257.30 258.80 247.80 248.50 46,091 -6.50(-2.55%)
Aug 22, 2005 252.50 257.30 247.50 255.00 56,896 +7.50(+3.03%)
Aug 19, 2005 244.50 253.60 242.30 247.50 45,480 +2.50(+1.02%)
Aug 18, 2005 250.10 251.50 238.00 245.00 74,310 -8.00(-3.16%)
Aug 17, 2005 263.90 265.10 243.50 253.00 71,047 -12.80(-4.82%)
Aug 16, 2005 273.90 275.70 263.10 265.80 49,702 -8.10(-2.96%)
Aug 15, 2005 263.80 277.40 261.20 273.90 91,348 +12.70(+4.86%)
Aug 12, 2005 262.30 269.40 258.50 261.20 45,860 -3.10(-1.17%)
Aug 11, 2005 258.60 267.00 252.20 264.30 67,966 +7.60(+2.96%)
Aug 10, 2005 247.10 267.30 247.10 256.70 113,798 +10.50(+4.26%)
Aug 09, 2005 266.90 266.90 242.50 246.20 102,866 -16.80(-6.39%)
Aug 08, 2005 271.50 271.70 251.00 263.00 108,069 -5.00(-1.87%)
Aug 05, 2005 277.00 281.50 266.10 268.00 60,634 -8.00(-2.90%)
Aug 04, 2005 283.40 287.49 272.20 276.00 66,774 -6.80(-2.40%)
Aug 03, 2005 271.00 290.00 269.10 282.80 144,436 +10.80(+3.97%)
Aug 02, 2005 279.00 281.00 264.30 272.00 98,503 -8.00(-2.86%)
Aug 01, 2005 283.90 287.30 274.30 280.00 237,091 +12.50(+4.67%)
Jul 29, 2005 247.00 268.90 247.00 267.50 140,140 +19.50(+7.86%)
Jul 28, 2005 255.90 255.90 243.20 248.00 80,817 -2.50(-1.00%)
Jul 27, 2005 248.80 255.00 245.60 250.50 131,289 +5.80(+2.37%)
Jul 26, 2005 240.80 250.00 234.00 244.70 271,897 +4.70(+1.96%)
Jul 25, 2005 200.20 249.60 200.20 240.00 717,193 +40.10(+20.06%)
Jul 22, 2005 197.80 203.60 191.00 199.90 47,899 +2.10(+1.06%)
Jul 21, 2005 215.20 221.50 190.30 197.80 148,139 -13.70(-6.48%)
Jul 20, 2005 199.80 211.50 196.00 211.50 92,762 +10.10(+5.01%)
Jul 19, 2005 195.20 201.40 194.00 201.40 57,072 +8.90(+4.62%)
Jul 18, 2005 185.10 195.00 182.50 192.50 63,133 +7.40(+4.00%)
Jul 15, 2005 197.40 197.40 178.80 185.10 72,198 -8.40(-4.34%)
Jul 14, 2005 196.80 199.00 190.50 193.50 51,046 -0.60(-0.31%)
Jul 13, 2005 200.20 203.70 192.00 194.10 57,661 -5.80(-2.90%)
Jul 12, 2005 211.30 212.40 198.00 199.90 84,620 -9.00(-4.31%)
Jul 11, 2005 196.50 211.00 195.90 208.90 140,483 +14.20(+7.29%)
Jul 08, 2005 198.00 201.40 192.50 194.70 41,791 +0.50(+0.26%)
Jul 07, 2005 188.90 197.66 186.80 194.20 49,565 -3.00(-1.52%)
Jul 06, 2005 200.60 203.40 191.50 197.20 102,591 -3.20(-1.60%)
Jul 05, 2005 181.20 202.30 181.20 200.40 234,240 +21.60(+12.08%)
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.