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

Forward Inds Inc (NQ: FORD )

0.5301 +0.0001 (+0.02%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 9, 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 (%)
Oct 31, 2005 19.62 20.94 19.62 20.54 624,724 +1.24(+6.42%)
Oct 28, 2005 19.94 20.57 19.05 19.30 506,281 -0.67(-3.36%)
Oct 27, 2005 20.89 21.77 19.61 19.97 453,867 -0.84(-4.04%)
Oct 26, 2005 21.78 22.30 20.57 20.81 420,410 -0.79(-3.66%)
Oct 25, 2005 20.30 21.85 19.90 21.60 646,255 +1.45(+7.20%)
Oct 24, 2005 20.32 20.65 19.55 20.15 356,682 +0.13(+0.65%)
Oct 21, 2005 20.90 21.18 19.70 20.02 691,918 -0.45(-2.20%)
Oct 20, 2005 19.50 21.25 18.75 20.47 1,690,369 +0.97(+4.97%)
Oct 19, 2005 18.04 19.86 17.55 19.50 1,054,267 +1.63(+9.12%)
Oct 18, 2005 18.87 18.87 17.86 17.87 460,972 -0.92(-4.90%)
Oct 17, 2005 19.15 19.25 17.95 18.79 829,717 -0.18(-0.95%)
Oct 14, 2005 17.64 19.21 17.07 18.97 1,103,936 +1.84(+10.74%)
Oct 13, 2005 18.11 18.69 16.75 17.13 1,118,788 -0.98(-5.41%)
Oct 12, 2005 18.83 19.88 17.73 18.11 989,643 -0.75(-3.98%)
Oct 11, 2005 20.52 20.76 18.24 18.86 2,057,766 -1.84(-8.89%)
Oct 10, 2005 22.18 22.25 20.50 20.70 599,760 -1.25(-5.69%)
Oct 07, 2005 22.05 23.17 21.75 21.95 481,522 +0.22(+1.01%)
Oct 06, 2005 21.70 21.92 20.53 21.73 770,641 -0.02(-0.09%)
Oct 05, 2005 24.18 24.18 21.75 21.75 477,922 -1.82(-7.72%)
Oct 04, 2005 24.95 25.37 23.57 23.57 375,396 -1.08(-4.38%)
Oct 03, 2005 23.69 24.72 23.61 24.65 573,558 +1.18(+5.03%)
Sep 30, 2005 22.91 23.95 22.82 23.47 379,760 +0.45(+1.95%)
Sep 29, 2005 23.71 23.93 22.78 23.02 619,197 -0.62(-2.62%)
Sep 28, 2005 24.08 24.40 23.54 23.64 411,179 -0.47(-1.95%)
Sep 27, 2005 25.34 25.34 24.03 24.11 602,763 -0.98(-3.91%)
Sep 26, 2005 25.08 25.48 24.42 25.09 751,883 +0.62(+2.53%)
Sep 23, 2005 24.47 24.77 23.54 24.47 653,487 +0.66(+2.77%)
Sep 22, 2005 23.81 25.61 23.00 23.81 1,159,724 -1.84(-7.17%)
Sep 21, 2005 26.05 26.65 25.22 25.65 502,157 -0.40(-1.54%)
Sep 20, 2005 27.00 27.26 25.34 26.05 595,158 -0.84(-3.12%)
Sep 19, 2005 25.00 26.92 25.00 26.89 1,115,895 +1.84(+7.35%)
Sep 16, 2005 25.25 25.88 24.62 25.05 825,883 -0.49(-1.92%)
Sep 15, 2005 26.44 27.00 25.37 25.54 972,139 -1.40(-5.20%)
Sep 14, 2005 28.75 28.98 26.45 26.94 889,200 -1.52(-5.34%)
Sep 13, 2005 27.94 29.85 27.63 28.46 1,571,281 +0.54(+1.93%)
Sep 12, 2005 27.87 28.18 27.00 27.92 600,473 +0.29(+1.05%)
Sep 09, 2005 29.05 29.70 27.30 27.63 1,782,166 -1.09(-3.80%)
Sep 08, 2005 26.70 28.90 26.65 28.72 2,048,550 +2.47(+9.41%)
Sep 07, 2005 25.44 26.40 24.90 26.25 615,259 +1.08(+4.29%)
Sep 06, 2005 25.59 25.59 24.72 25.17 482,245 +0.98(+4.05%)
Sep 02, 2005 25.32 25.45 24.06 24.19 328,157 -0.89(-3.55%)
Sep 01, 2005 26.27 26.53 24.75 25.08 703,691 -0.79(-3.05%)
Aug 31, 2005 24.81 25.88 24.50 25.87 710,081 +1.28(+5.21%)
Aug 30, 2005 24.49 24.95 24.02 24.59 603,456 +0.19(+0.78%)
Aug 29, 2005 22.92 24.89 22.92 24.40 907,306 +0.79(+3.35%)
Aug 26, 2005 23.40 23.75 22.75 23.61 666,712 +0.39(+1.68%)
Aug 25, 2005 23.23 23.99 22.35 23.22 1,037,608 -0.23(-0.98%)
Aug 24, 2005 24.75 24.92 23.30 23.45 887,217 -1.40(-5.63%)
Aug 23, 2005 25.73 25.88 24.78 24.85 460,912 -0.65(-2.55%)
Aug 22, 2005 25.25 25.73 24.75 25.50 568,961 +0.75(+3.03%)
Aug 19, 2005 24.45 25.36 24.23 24.75 454,801 +0.25(+1.02%)
Aug 18, 2005 25.01 25.15 23.80 24.50 743,109 -0.80(-3.16%)
Aug 17, 2005 26.39 26.51 24.35 25.30 710,475 -1.28(-4.82%)
Aug 16, 2005 27.39 27.57 26.31 26.58 497,025 -0.81(-2.96%)
Aug 15, 2005 26.38 27.74 26.12 27.39 913,482 +1.27(+4.86%)
Aug 12, 2005 26.23 26.94 25.85 26.12 458,603 -0.31(-1.17%)
Aug 11, 2005 25.86 26.70 25.22 26.43 679,661 +0.76(+2.96%)
Aug 10, 2005 24.71 26.73 24.71 25.67 1,137,983 +1.05(+4.26%)
Aug 09, 2005 26.69 26.69 24.25 24.62 1,028,668 -1.68(-6.39%)
Aug 08, 2005 27.15 27.17 25.10 26.30 1,080,694 -0.50(-1.87%)
Aug 05, 2005 27.70 28.15 26.61 26.80 606,344 -0.80(-2.90%)
Aug 04, 2005 28.34 28.75 27.22 27.60 667,740 -0.68(-2.40%)
Aug 03, 2005 27.10 29.00 26.91 28.28 1,444,362 +1.08(+3.97%)
Aug 02, 2005 27.90 28.10 26.43 27.20 985,033 -0.80(-2.86%)
Aug 01, 2005 28.39 28.73 27.43 28.00 2,370,913 +1.25(+4.67%)
Jul 29, 2005 24.70 26.89 24.70 26.75 1,401,402 +1.95(+7.86%)
Jul 28, 2005 25.59 25.59 24.32 24.80 808,179 -0.25(-1.00%)
Jul 27, 2005 24.88 25.50 24.56 25.05 1,312,899 +0.58(+2.37%)
Jul 26, 2005 24.08 25.00 23.40 24.47 2,718,977 +0.47(+1.96%)
Jul 25, 2005 20.02 24.96 20.02 24.00 7,171,939 +4.01(+20.06%)
Jul 22, 2005 19.78 20.36 19.10 19.99 478,993 +0.21(+1.06%)
Jul 21, 2005 21.52 22.15 19.03 19.78 1,481,390 -1.37(-6.48%)
Jul 20, 2005 19.98 21.15 19.60 21.15 927,620 +1.01(+5.01%)
Jul 19, 2005 19.52 20.14 19.40 20.14 570,728 +0.89(+4.62%)
Jul 18, 2005 18.51 19.50 18.25 19.25 631,332 +0.74(+4.00%)
Jul 15, 2005 19.74 19.74 17.88 18.51 721,980 -0.84(-4.34%)
Jul 14, 2005 19.68 19.90 19.05 19.35 510,469 -0.06(-0.31%)
Jul 13, 2005 20.02 20.37 19.20 19.41 576,610 -0.58(-2.90%)
Jul 12, 2005 21.13 21.24 19.80 19.99 846,208 -0.90(-4.31%)
Jul 11, 2005 19.65 21.10 19.59 20.89 1,404,835 +1.42(+7.29%)
Jul 08, 2005 19.80 20.14 19.25 19.47 417,910 +0.05(+0.26%)
Jul 07, 2005 18.89 19.77 18.68 19.42 495,659 -0.30(-1.52%)
Jul 06, 2005 20.06 20.34 19.15 19.72 1,025,916 -0.32(-1.60%)
Jul 05, 2005 18.12 20.23 18.12 20.04 2,342,400 +2.16(+12.08%)
Jul 01, 2005 16.00 17.88 15.95 17.88 1,304,200 +1.89(+11.82%)
Jun 30, 2005 17.42 17.42 15.90 15.99 980,803 -1.24(-7.20%)
Jun 29, 2005 18.26 18.26 17.10 17.23 531,683 -0.70(-3.90%)
Jun 28, 2005 17.60 18.31 17.44 17.93 923,834 +0.37(+2.11%)
Jun 27, 2005 18.50 18.58 16.55 17.56 1,167,121 -0.69(-3.78%)
Jun 24, 2005 18.78 19.07 17.68 18.25 1,039,742 +0.25(+1.39%)
Jun 23, 2005 20.89 20.89 17.32 18.00 2,522,699 -2.70(-13.04%)
Jun 22, 2005 20.69 21.25 20.33 20.70 618,657 +0.13(+0.63%)
Jun 21, 2005 20.50 21.62 20.40 20.57 766,293 +0.24(+1.18%)
Jun 20, 2005 20.90 21.14 20.30 20.33 585,488 -0.70(-3.33%)
Jun 17, 2005 21.71 22.48 20.77 21.03 821,795 -0.51(-2.37%)
Jun 16, 2005 21.98 23.17 21.05 21.54 1,760,953 +0.18(+0.84%)
Jun 15, 2005 20.92 21.63 20.46 21.36 671,783 +0.75(+3.64%)
Jun 14, 2005 20.90 21.44 20.11 20.61 780,008 -0.34(-1.62%)
Jun 13, 2005 21.75 22.09 20.60 20.95 810,540 -0.83(-3.81%)
Jun 10, 2005 21.30 22.39 21.14 21.78 830,986 +0.42(+1.97%)
Jun 09, 2005 21.56 21.88 20.20 21.36 925,548 +0.08(+0.38%)
Jun 08, 2005 22.35 22.99 20.53 21.28 1,046,010 -0.91(-4.10%)
Jun 07, 2005 23.25 23.38 21.80 22.19 1,485,730 -0.81(-3.52%)
Jun 06, 2005 20.78 23.00 20.42 23.00 3,184,790 +2.87(+14.26%)
Jun 03, 2005 19.80 20.20 18.60 20.13 1,007,471 +0.53(+2.70%)
Jun 02, 2005 20.35 20.65 19.15 19.60 825,422 -0.42(-2.10%)
Jun 01, 2005 21.05 21.40 19.61 20.02 1,005,503 -0.90(-4.30%)
May 31, 2005 21.44 21.66 20.05 20.92 1,000,704 -0.46(-2.15%)
May 27, 2005 21.95 21.95 20.85 21.38 669,418 -0.12(-0.56%)
May 26, 2005 21.03 21.65 21.00 21.50 991,133 +0.88(+4.27%)
May 25, 2005 20.69 21.11 20.31 20.62 750,768 +0.20(+0.98%)
May 24, 2005 19.10 21.24 19.00 20.42 2,390,000 +1.13(+5.86%)
May 23, 2005 19.70 19.98 18.80 19.29 1,102,944 -0.13(-0.67%)
May 20, 2005 19.74 20.30 19.28 19.42 1,698,725 +0.14(+0.73%)
May 19, 2005 18.23 20.00 17.61 19.28 2,622,988 +1.28(+7.11%)
May 18, 2005 19.02 19.35 17.80 18.00 2,295,300 -0.87(-4.61%)
May 17, 2005 17.37 19.23 17.14 18.87 3,494,912 +1.03(+5.77%)
May 16, 2005 15.39 17.87 15.35 17.84 2,279,102 +2.32(+14.95%)
May 13, 2005 15.98 15.98 15.10 15.52 600,871 -0.08(-0.51%)
May 12, 2005 16.34 16.64 15.35 15.60 875,275 -0.57(-3.53%)
May 11, 2005 16.44 16.44 15.30 16.17 978,209 +0.01(+0.06%)
May 10, 2005 16.91 17.50 15.66 16.16 2,087,623 -0.49(-2.94%)
May 09, 2005 14.75 16.65 14.59 16.65 2,436,109 +2.21(+15.30%)
May 06, 2005 14.60 14.80 14.30 14.44 385,989 +0.16(+1.12%)
May 05, 2005 14.81 14.90 14.00 14.28 542,503 -0.37(-2.53%)
May 04, 2005 15.10 15.49 14.26 14.65 1,147,098 +0.03(+0.21%)
May 03, 2005 14.25 15.20 13.55 14.62 1,444,034 +0.53(+3.76%)
May 02, 2005 15.30 15.70 13.88 14.09 1,542,467 -0.99(-6.56%)
Apr 29, 2005 15.97 15.97 14.85 15.08 921,267 -0.12(-0.79%)
Apr 28, 2005 15.31 15.90 14.80 15.20 803,195 -0.25(-1.62%)
Apr 27, 2005 14.50 16.18 14.12 15.45 2,220,501 +0.45(+3.00%)
Apr 26, 2005 16.42 17.00 14.80 15.00 2,599,302 -1.39(-8.48%)
Apr 25, 2005 16.38 17.37 15.91 16.39 3,411,849 +0.48(+3.02%)
Apr 22, 2005 15.24 16.99 14.36 15.91 4,148,920 +0.61(+3.99%)
Apr 21, 2005 11.38 15.65 11.28 15.30 5,802,830 +4.56(+42.46%)
Apr 20, 2005 11.50 12.25 10.50 10.74 811,321 -0.66(-5.79%)
Apr 19, 2005 10.84 12.00 10.84 11.40 1,008,452 +0.65(+6.05%)
Apr 18, 2005 12.60 12.60 10.27 10.75 1,149,901 -1.90(-15.02%)
Apr 15, 2005 12.92 13.13 12.62 12.65 400,721 -0.44(-3.36%)
Apr 14, 2005 13.75 13.86 12.70 13.09 745,850 -0.28(-2.09%)
Apr 13, 2005 13.00 13.86 12.31 13.37 1,135,155 +0.42(+3.24%)
Apr 12, 2005 13.94 13.94 11.85 12.95 2,814,578 -1.06(-7.57%)
Apr 11, 2005 15.21 15.53 13.67 14.01 1,973,818 -1.68(-10.71%)
Apr 08, 2005 15.65 16.20 15.10 15.69 839,821 -0.26(-1.63%)
Apr 07, 2005 16.63 16.80 15.02 15.95 2,499,372 -0.50(-3.04%)
Apr 06, 2005 15.10 16.88 15.01 16.45 2,711,566 +1.49(+9.96%)
Apr 05, 2005 13.90 15.09 13.62 14.96 1,324,844 +1.29(+9.44%)
Apr 04, 2005 12.80 13.70 12.68 13.67 1,323,437 +1.02(+8.06%)
Apr 01, 2005 12.62 12.89 12.16 12.65 635,620 -0.34(-2.62%)
Mar 31, 2005 13.18 13.48 12.50 12.99 1,044,697 -0.06(-0.46%)
Mar 30, 2005 12.56 13.16 12.15 13.05 980,113 +0.91(+7.50%)
Mar 29, 2005 12.01 12.71 11.65 12.14 969,893 +0.38(+3.23%)
Mar 28, 2005 11.86 12.54 11.44 11.76 1,004,630 +0.20(+1.73%)
Mar 24, 2005 11.45 11.75 11.12 11.56 636,120 +0.06(+0.52%)
Mar 23, 2005 11.35 12.35 10.75 11.50 1,748,699 +0.09(+0.79%)
Mar 22, 2005 10.65 11.90 10.26 11.41 2,132,849 +1.78(+18.48%)
Mar 21, 2005 10.00 10.00 9.200 9.630 235,694 -0.16(-1.63%)
Mar 18, 2005 10.00 10.10 9.020 9.790 542,880 -0.13(-1.31%)
Mar 17, 2005 10.03 10.08 9.680 9.920 360,587 -0.08(-0.80%)
Mar 16, 2005 10.06 10.58 9.550 10.00 1,181,226 -0.21(-2.06%)
Mar 15, 2005 9.000 10.30 8.800 10.21 2,162,550 +1.59(+18.45%)
Mar 14, 2005 8.450 8.990 8.450 8.620 339,291 +0.14(+1.65%)
Mar 11, 2005 9.190 9.430 8.411 8.480 801,335 -0.44(-4.93%)
Mar 10, 2005 7.550 8.970 7.550 8.920 1,298,705 +1.25(+16.30%)
Mar 09, 2005 8.090 8.330 7.510 7.670 708,800 -0.58(-7.03%)
Mar 08, 2005 9.450 9.450 7.930 8.250 742,398 -0.85(-9.34%)
Mar 07, 2005 8.790 9.570 8.650 9.100 754,404 +0.47(+5.45%)
Mar 04, 2005 8.910 8.910 8.461 8.630 204,487 -0.17(-1.93%)
Mar 03, 2005 9.360 9.360 8.370 8.800 730,295 -0.30(-3.30%)
Mar 02, 2005 8.550 9.480 8.330 9.100 1,886,006 +0.77(+9.24%)
Mar 01, 2005 8.160 8.740 7.900 8.330 1,163,155 +0.45(+5.71%)
Feb 28, 2005 7.430 8.170 7.300 7.880 758,467 +0.58(+7.95%)
Feb 25, 2005 6.950 7.350 6.820 7.300 253,451 +0.32(+4.58%)
Feb 24, 2005 6.810 6.990 6.620 6.980 273,917 +0.11(+1.60%)
Feb 23, 2005 7.280 7.390 6.800 6.870 325,824 -0.44(-6.01%)
Feb 22, 2005 7.300 7.420 7.150 7.309 257,145 +0.11(+1.51%)
Feb 18, 2005 7.110 7.630 6.800 7.200 785,696 +0.21(+3.00%)
Feb 17, 2005 6.750 7.150 6.750 6.990 267,768 +0.17(+2.49%)
Feb 16, 2005 6.950 6.950 6.530 6.820 348,502 +0.11(+1.64%)
Feb 15, 2005 7.010 7.180 6.560 6.710 724,973 -0.36(-5.09%)
Feb 14, 2005 7.100 7.550 7.010 7.070 530,834 -0.28(-3.81%)
Feb 11, 2005 7.750 7.970 6.860 7.350 682,558 -0.39(-5.04%)
Feb 10, 2005 8.050 8.150 7.740 7.740 261,691 -0.20(-2.52%)
Feb 09, 2005 7.850 8.230 7.680 7.940 456,636 -0.05(-0.63%)
Feb 08, 2005 8.270 8.400 7.800 7.990 680,938 -0.09(-1.13%)
Feb 07, 2005 8.550 8.550 8.000 8.081 1,098,197 +0.33(+4.27%)
Feb 04, 2005 8.140 8.640 7.600 7.750 1,495,426 -0.45(-5.49%)
Feb 03, 2005 7.390 8.470 7.250 8.200 3,784,601 +1.00(+13.89%)
Feb 02, 2005 7.150 7.400 6.850 7.200 712,815 +0.03(+0.42%)
Feb 01, 2005 7.600 7.849 7.050 7.170 1,205,807 -0.33(-4.40%)
Jan 31, 2005 7.090 7.740 6.800 7.500 1,569,456 +0.53(+7.60%)
Jan 28, 2005 6.920 7.340 6.720 6.970 751,671 -0.09(-1.27%)
Jan 27, 2005 6.600 7.690 6.530 7.060 1,635,458 +0.49(+7.46%)
Jan 26, 2005 7.020 7.240 6.500 6.570 1,145,527 -0.49(-6.94%)
Jan 25, 2005 7.860 8.120 6.850 7.060 2,814,358 -0.93(-11.64%)
Jan 24, 2005 6.410 8.050 6.200 7.990 3,473,590 +1.61(+25.24%)
Jan 21, 2005 7.050 7.530 6.050 6.380 3,468,031 -0.44(-6.45%)
Jan 20, 2005 4.490 7.170 4.360 6.820 4,899,013 +2.42(+55.00%)
Jan 19, 2005 4.450 4.500 4.350 4.400 186,800 +0.03(+0.69%)
Jan 18, 2005 4.180 4.450 4.130 4.370 207,820 +0.26(+6.33%)
Jan 14, 2005 3.790 4.110 3.751 4.110 100,311 +0.34(+9.02%)
Jan 13, 2005 3.730 3.800 3.650 3.770 15,492 +0.02(+0.53%)
Jan 12, 2005 3.800 3.800 3.600 3.750 47,650 +0.04(+1.08%)
Jan 11, 2005 3.700 3.750 3.600 3.710 27,891 +0.00(+0.00%)
Jan 10, 2005 3.650 3.850 3.600 3.710 61,995 -0.01(-0.27%)
Jan 07, 2005 3.800 3.940 3.660 3.720 42,305 -0.13(-3.38%)
Jan 06, 2005 3.570 4.000 3.570 3.850 46,167 -0.04(-1.03%)
Jan 05, 2005 3.900 4.150 3.800 3.890 78,869 -0.15(-3.69%)
Jan 04, 2005 4.190 4.190 3.420 4.039 238,614 -0.11(-2.67%)
Jan 03, 2005 4.280 4.280 4.010 4.150 65,320 -0.03(-0.72%)
Dec 31, 2004 4.140 4.180 4.010 4.180 80,200 +0.04(+0.97%)
Dec 30, 2004 4.200 4.390 4.000 4.140 115,500 -0.25(-5.69%)
Dec 29, 2004 4.550 4.586 4.070 4.390 170,100 -0.12(-2.66%)
Dec 28, 2004 4.350 4.520 4.350 4.510 219,300 +0.16(+3.68%)
Dec 27, 2004 4.300 4.470 4.250 4.350 254,500 +0.10(+2.35%)
Dec 23, 2004 4.110 4.250 3.770 4.250 323,200 +0.14(+3.41%)
Dec 22, 2004 3.870 4.240 3.800 4.110 339,100 +0.22(+5.66%)
Dec 21, 2004 3.640 4.080 3.500 3.890 334,300 +0.20(+5.42%)
Dec 20, 2004 3.480 3.690 3.480 3.690 53,900 +0.07(+1.93%)
Dec 17, 2004 3.600 3.690 3.500 3.620 76,300 -0.09(-2.43%)
Dec 16, 2004 3.690 3.780 3.530 3.710 67,000 +0.00(+0.00%)
Dec 15, 2004 3.500 3.790 3.370 3.710 132,000 +0.06(+1.64%)
Dec 14, 2004 3.520 3.650 3.500 3.650 72,500 +0.05(+1.36%)
Dec 13, 2004 3.700 3.700 3.360 3.601 87,300 +0.05(+1.44%)
Dec 10, 2004 3.510 3.720 3.500 3.550 110,800 -0.07(-1.93%)
Dec 09, 2004 3.460 3.850 3.210 3.620 420,700 +0.13(+3.72%)
Dec 08, 2004 4.100 4.320 3.490 3.490 1,263,900 +0.17(+5.12%)
Dec 07, 2004 2.740 3.700 2.623 3.320 1,079,100 +0.58(+21.17%)
Dec 06, 2004 2.690 2.769 2.690 2.740 2,500 +0.00(+0.00%)
Dec 03, 2004 2.740 2.740 2.730 2.740 14,400 -0.06(-2.14%)
Dec 02, 2004 2.740 2.900 2.740 2.800 21,300 +0.07(+2.56%)
Dec 01, 2004 2.790 2.870 2.730 2.730 16,000 -0.10(-3.53%)
Nov 30, 2004 2.660 2.900 2.660 2.830 30,500 +0.09(+3.28%)
Nov 29, 2004 2.711 2.740 2.670 2.740 15,500 +0.03(+1.11%)
Nov 26, 2004 2.740 2.740 2.710 2.710 3,800 +0.00(+0.00%)
Nov 24, 2004 2.710 2.770 2.710 2.710 6,700 +0.02(+0.74%)
Nov 23, 2004 2.610 2.770 2.610 2.690 24,400 +0.07(+2.67%)
Nov 22, 2004 2.550 2.660 2.550 2.620 16,900 -0.01(-0.38%)
Nov 19, 2004 2.430 2.630 2.430 2.630 18,400 +0.10(+3.95%)
Nov 18, 2004 2.470 2.560 2.460 2.530 9,300 -0.02(-0.75%)
Nov 17, 2004 2.600 2.600 2.480 2.549 6,800 -0.03(-1.20%)
Nov 16, 2004 2.600 2.600 2.500 2.580 10,800 +0.00(+0.00%)
Nov 15, 2004 2.600 2.610 2.530 2.580 6,400 -0.02(-0.77%)
Nov 12, 2004 2.520 2.610 2.520 2.600 8,900 +0.03(+1.17%)
Nov 11, 2004 2.540 2.570 2.480 2.570 27,900 +0.05(+1.98%)
Nov 10, 2004 2.540 2.550 2.400 2.520 12,400 +0.10(+4.13%)
Nov 09, 2004 2.461 2.600 2.360 2.420 26,300 -0.04(-1.67%)
Nov 08, 2004 2.590 2.590 2.399 2.461 12,100 -0.10(-3.87%)
Nov 05, 2004 2.340 2.610 2.340 2.560 8,900 +0.21(+8.94%)
Nov 04, 2004 2.350 2.350 2.350 2.350 200 +0.00(+0.00%)
Nov 03, 2004 2.300 2.361 2.300 2.350 10,600 +0.01(+0.38%)
Nov 02, 2004 2.380 2.380 2.330 2.341 1,700 +0.01(+0.47%)
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.