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

Forward Inds Inc (NQ: FORD )

0.5280 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, May 8, 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, 2008 2.220 2.380 2.170 2.380 82,936 +0.07(+3.03%)
Oct 30, 2008 2.350 2.390 2.280 2.310 55,987 +0.04(+1.76%)
Oct 29, 2008 2.400 2.400 2.250 2.270 102,828 +0.05(+2.26%)
Oct 28, 2008 2.330 2.350 2.120 2.220 46,524 +0.04(+1.83%)
Oct 27, 2008 2.260 2.400 2.130 2.180 64,058 -0.02(-0.90%)
Oct 24, 2008 2.100 2.220 2.000 2.200 76,679 -0.02(-0.91%)
Oct 23, 2008 2.490 2.490 2.150 2.220 48,888 -0.19(-7.88%)
Oct 22, 2008 2.450 2.490 2.260 2.410 54,737 -0.04(-1.63%)
Oct 21, 2008 2.580 2.580 2.370 2.450 49,885 -0.06(-2.39%)
Oct 20, 2008 2.560 2.590 2.350 2.510 101,170 +0.05(+2.03%)
Oct 17, 2008 2.460 2.650 2.360 2.460 162,170 +0.06(+2.33%)
Oct 16, 2008 2.530 2.600 2.321 2.404 80,666 -0.02(-0.66%)
Oct 15, 2008 2.640 2.640 2.300 2.420 89,281 -0.17(-6.56%)
Oct 14, 2008 2.790 2.790 2.390 2.590 215,221 +0.04(+1.57%)
Oct 13, 2008 3.190 3.190 2.310 2.550 378,507 +0.20(+8.51%)
Oct 10, 2008 1.990 2.780 1.860 2.350 320,373 +0.59(+33.52%)
Oct 09, 2008 1.850 1.860 1.550 1.760 35,537 +0.01(+0.67%)
Oct 08, 2008 1.880 1.900 1.510 1.748 57,462 -0.02(-1.23%)
Oct 07, 2008 1.880 1.880 1.750 1.770 15,016 -0.08(-4.12%)
Oct 06, 2008 1.880 1.880 1.810 1.846 34,604 -0.03(-1.81%)
Oct 03, 2008 1.880 1.950 1.810 1.880 21,130 -0.07(-3.59%)
Oct 02, 2008 2.060 2.072 1.870 1.950 23,274 -0.10(-4.88%)
Oct 01, 2008 1.980 2.050 1.950 2.050 21,646 +0.00(+0.00%)
Sep 30, 2008 2.130 2.130 1.840 2.050 22,000 -0.04(-1.91%)
Sep 29, 2008 2.170 2.170 2.000 2.090 14,550 -0.03(-1.42%)
Sep 26, 2008 2.180 2.180 2.060 2.120 5,092 -0.03(-1.40%)
Sep 25, 2008 2.150 2.186 2.060 2.150 14,635 +0.03(+1.42%)
Sep 24, 2008 2.100 2.180 2.100 2.120 5,945 +0.06(+2.91%)
Sep 23, 2008 2.100 2.100 2.010 2.060 1,581 -0.00(-0.10%)
Sep 22, 2008 2.060 2.080 2.000 2.062 10,064 +0.05(+2.59%)
Sep 19, 2008 2.230 2.280 2.010 2.010 15,371 -0.15(-6.94%)
Sep 18, 2008 2.280 2.280 2.100 2.160 5,752 -0.06(-2.70%)
Sep 17, 2008 2.100 2.220 1.970 2.220 50,875 +0.17(+8.29%)
Sep 16, 2008 2.200 2.220 1.980 2.050 30,653 -0.12(-5.53%)
Sep 15, 2008 2.280 2.280 2.130 2.170 6,852 -0.11(-4.82%)
Sep 12, 2008 2.300 2.300 2.280 2.280 5,400 -0.05(-2.15%)
Sep 11, 2008 2.350 2.350 2.290 2.330 11,619 -0.02(-0.85%)
Sep 10, 2008 2.430 2.430 2.310 2.350 28,200 -0.10(-4.08%)
Sep 09, 2008 2.450 2.490 2.450 2.450 6,692 +0.00(+0.00%)
Sep 08, 2008 2.600 2.600 2.450 2.450 40,843 -0.10(-3.92%)
Sep 05, 2008 2.470 2.600 2.460 2.550 12,560 +0.08(+3.24%)
Sep 04, 2008 2.470 2.510 2.460 2.470 9,940 -0.01(-0.40%)
Sep 03, 2008 2.500 2.500 2.470 2.480 7,618 -0.01(-0.40%)
Sep 02, 2008 2.533 2.550 2.490 2.490 13,347 -0.02(-0.80%)
Aug 29, 2008 2.590 2.590 2.510 2.510 14,000 -0.03(-1.18%)
Aug 28, 2008 2.570 2.570 2.520 2.540 11,852 +0.01(+0.40%)
Aug 27, 2008 2.500 2.580 2.500 2.530 5,180 +0.01(+0.40%)
Aug 26, 2008 2.550 2.583 2.520 2.520 8,291 -0.03(-1.18%)
Aug 25, 2008 2.680 2.680 2.550 2.550 8,885 -0.09(-3.41%)
Aug 22, 2008 2.680 2.730 2.580 2.640 58,630 -0.04(-1.49%)
Aug 21, 2008 2.570 2.700 2.570 2.680 33,165 +0.15(+5.93%)
Aug 20, 2008 2.480 2.570 2.450 2.530 31,722 +0.05(+2.02%)
Aug 19, 2008 2.630 2.630 2.480 2.480 5,947 -0.12(-4.62%)
Aug 18, 2008 2.570 2.610 2.550 2.600 26,993 +0.03(+1.17%)
Aug 15, 2008 2.460 2.580 2.451 2.570 8,190 +0.10(+4.04%)
Aug 14, 2008 2.510 2.510 2.460 2.470 3,275 -0.01(-0.40%)
Aug 13, 2008 2.540 2.540 2.460 2.480 3,500 -0.03(-1.20%)
Aug 12, 2008 2.540 2.600 2.510 2.510 17,176 +0.05(+2.03%)
Aug 11, 2008 2.540 2.580 2.460 2.460 8,146 -0.03(-1.20%)
Aug 08, 2008 2.510 2.570 2.450 2.490 23,877 +0.03(+1.22%)
Aug 07, 2008 2.520 2.520 2.450 2.460 5,607 -0.03(-1.20%)
Aug 06, 2008 2.570 2.570 2.470 2.490 5,700 -0.03(-1.12%)
Aug 05, 2008 2.560 2.580 2.500 2.518 6,010 -0.08(-3.14%)
Aug 04, 2008 2.680 2.680 2.580 2.600 17,458 -0.08(-2.99%)
Aug 01, 2008 2.650 2.680 2.510 2.680 48,650 +0.02(+0.75%)
Jul 31, 2008 2.600 2.660 2.580 2.660 20,791 +0.06(+2.31%)
Jul 30, 2008 2.600 2.610 2.540 2.600 13,676 +0.01(+0.39%)
Jul 29, 2008 2.590 2.590 2.450 2.590 7,796 +0.13(+5.28%)
Jul 28, 2008 2.550 2.550 2.450 2.460 7,674 -0.04(-1.60%)
Jul 25, 2008 2.570 2.570 2.460 2.500 16,337 +0.00(+0.00%)
Jul 24, 2008 2.430 2.600 2.430 2.500 16,528 +0.02(+0.81%)
Jul 23, 2008 2.590 2.600 2.470 2.480 7,890 -0.06(-2.36%)
Jul 22, 2008 2.600 2.600 2.410 2.540 12,140 -0.02(-0.78%)
Jul 21, 2008 2.590 2.660 2.550 2.560 20,435 +0.01(+0.39%)
Jul 18, 2008 2.570 2.600 2.480 2.550 10,226 +0.01(+0.39%)
Jul 17, 2008 2.520 2.540 2.490 2.540 14,688 -0.01(-0.43%)
Jul 16, 2008 2.620 2.650 2.500 2.551 5,120 -0.09(-3.52%)
Jul 15, 2008 2.570 2.660 2.470 2.644 19,656 +0.10(+4.09%)
Jul 14, 2008 2.560 2.600 2.500 2.540 3,920 +0.04(+1.60%)
Jul 11, 2008 2.500 2.540 2.420 2.500 6,212 +0.01(+0.40%)
Jul 10, 2008 2.530 2.530 2.380 2.490 5,296 +0.00(+0.00%)
Jul 09, 2008 2.550 2.550 2.360 2.490 27,650 -0.03(-1.19%)
Jul 08, 2008 2.540 2.540 2.470 2.520 6,240 -0.02(-0.78%)
Jul 07, 2008 2.540 2.580 2.510 2.540 1,726 -0.04(-1.55%)
Jul 04, 2008 2.510 2.580 2.400 2.580 7,138 +0.00(+0.00%)
Jul 03, 2008 2.510 2.580 2.400 2.580 7,138 +0.04(+1.57%)
Jul 02, 2008 2.530 2.560 2.490 2.540 9,262 +0.01(+0.40%)
Jul 01, 2008 2.700 2.700 2.530 2.530 9,050 -0.15(-5.60%)
Jun 30, 2008 2.690 2.740 2.510 2.680 51,445 +0.14(+5.51%)
Jun 27, 2008 2.450 2.670 2.380 2.540 38,186 +0.06(+2.42%)
Jun 26, 2008 2.460 2.502 2.440 2.480 13,481 -0.01(-0.40%)
Jun 25, 2008 2.500 2.510 2.490 2.490 132,315 +0.01(+0.40%)
Jun 24, 2008 2.520 2.520 2.480 2.480 12,711 -0.04(-1.59%)
Jun 23, 2008 2.520 2.550 2.510 2.520 5,600 +0.00(+0.00%)
Jun 20, 2008 2.520 2.630 2.520 2.520 7,600 -0.02(-0.79%)
Jun 19, 2008 2.540 2.590 2.520 2.540 4,060 -0.02(-0.78%)
Jun 18, 2008 2.590 2.650 2.520 2.560 28,190 +0.00(+0.00%)
Jun 17, 2008 2.530 2.590 2.530 2.560 10,907 +0.00(+0.00%)
Jun 16, 2008 2.600 2.640 2.550 2.560 14,590 -0.09(-3.40%)
Jun 13, 2008 2.580 2.650 2.550 2.650 12,557 +0.00(+0.00%)
Jun 12, 2008 2.740 2.740 2.650 2.650 7,025 -0.05(-1.85%)
Jun 11, 2008 2.720 2.740 2.670 2.700 13,733 +0.01(+0.37%)
Jun 10, 2008 2.720 2.730 2.610 2.690 10,607 +0.05(+1.89%)
Jun 09, 2008 2.550 2.690 2.550 2.640 14,904 +0.06(+2.33%)
Jun 06, 2008 2.620 2.680 2.570 2.580 15,265 -0.09(-3.37%)
Jun 05, 2008 2.700 2.710 2.650 2.670 9,976 -0.03(-1.11%)
Jun 04, 2008 2.700 2.740 2.660 2.700 21,833 +0.05(+1.89%)
Jun 03, 2008 2.620 2.650 2.600 2.650 7,850 -0.01(-0.38%)
Jun 02, 2008 2.600 2.680 2.600 2.660 14,005 +0.09(+3.50%)
May 30, 2008 2.540 2.650 2.540 2.570 57,013 -0.01(-0.39%)
May 29, 2008 2.510 2.710 2.510 2.580 26,137 +0.03(+1.18%)
May 28, 2008 2.570 2.800 2.530 2.550 136,219 +0.10(+4.08%)
May 27, 2008 2.380 2.450 2.363 2.450 24,861 +0.04(+1.66%)
May 26, 2008 2.370 2.420 2.370 2.410 12,400 +0.00(+0.00%)
May 23, 2008 2.370 2.420 2.370 2.410 12,400 +0.00(+0.00%)
May 22, 2008 2.410 2.420 2.400 2.410 8,940 +0.00(+0.00%)
May 21, 2008 2.360 2.420 2.330 2.410 18,212 +0.02(+0.84%)
May 20, 2008 2.299 2.400 2.299 2.390 19,185 +0.09(+3.91%)
May 19, 2008 2.340 2.370 2.300 2.300 36,693 -0.07(-2.95%)
May 16, 2008 2.283 2.400 2.283 2.370 43,255 +0.03(+1.28%)
May 15, 2008 2.390 2.390 2.290 2.340 29,208 -0.04(-1.68%)
May 14, 2008 2.360 2.400 2.350 2.380 10,798 -0.01(-0.42%)
May 13, 2008 2.360 2.420 2.280 2.390 38,775 -0.01(-0.42%)
May 12, 2008 2.350 2.470 2.310 2.400 47,715 +0.06(+2.56%)
May 09, 2008 2.320 2.340 2.300 2.340 4,065 -0.02(-0.85%)
May 08, 2008 2.340 2.370 2.330 2.360 4,001 -0.01(-0.42%)
May 07, 2008 2.353 2.390 2.330 2.370 8,500 -0.02(-0.84%)
May 06, 2008 2.330 2.410 2.240 2.390 131,080 +0.02(+0.84%)
May 05, 2008 2.330 2.370 2.260 2.370 36,155 +0.07(+3.04%)
May 02, 2008 2.400 2.400 2.170 2.300 98,728 -0.13(-5.35%)
May 01, 2008 2.440 2.440 2.340 2.430 16,790 +0.00(+0.00%)
Apr 30, 2008 2.450 2.470 2.310 2.430 26,487 +0.02(+0.83%)
Apr 29, 2008 2.440 2.450 2.360 2.410 10,834 +0.01(+0.41%)
Apr 28, 2008 2.390 2.420 2.360 2.400 7,200 +0.02(+0.84%)
Apr 25, 2008 2.490 2.490 2.380 2.380 13,629 -0.06(-2.46%)
Apr 24, 2008 2.370 2.500 2.300 2.440 48,853 +0.07(+2.95%)
Apr 23, 2008 2.400 2.400 2.350 2.370 3,526 +0.03(+1.28%)
Apr 22, 2008 2.350 2.430 2.320 2.340 15,915 -0.06(-2.50%)
Apr 21, 2008 2.380 2.410 2.335 2.400 23,167 +0.05(+2.13%)
Apr 18, 2008 2.420 2.420 2.340 2.350 10,820 -0.01(-0.42%)
Apr 17, 2008 2.390 2.400 2.310 2.360 20,551 -0.01(-0.42%)
Apr 16, 2008 2.340 2.400 2.320 2.370 25,920 +0.04(+1.72%)
Apr 15, 2008 2.310 2.400 2.269 2.330 40,287 -0.01(-0.43%)
Apr 14, 2008 2.320 2.370 2.320 2.340 11,300 -0.01(-0.43%)
Apr 11, 2008 2.320 2.360 2.300 2.350 6,429 -0.01(-0.42%)
Apr 10, 2008 2.360 2.390 2.320 2.360 13,800 -0.03(-1.26%)
Apr 09, 2008 2.400 2.454 2.290 2.390 25,521 +0.05(+2.14%)
Apr 08, 2008 2.410 2.420 2.280 2.340 17,855 -0.05(-2.09%)
Apr 07, 2008 2.400 2.420 2.270 2.390 37,692 +0.04(+1.70%)
Apr 04, 2008 2.373 2.410 2.350 2.350 1,950 -0.03(-1.26%)
Apr 03, 2008 2.450 2.470 2.378 2.380 10,805 -0.04(-1.65%)
Apr 02, 2008 2.420 2.460 2.389 2.420 19,045 +0.04(+1.68%)
Apr 01, 2008 2.400 2.420 2.360 2.380 11,440 -0.04(-1.65%)
Mar 31, 2008 2.420 2.420 2.310 2.420 12,461 +0.07(+2.98%)
Mar 28, 2008 2.380 2.380 2.350 2.350 5,950 -0.03(-1.26%)
Mar 27, 2008 2.440 2.440 2.380 2.380 6,316 -0.05(-2.06%)
Mar 26, 2008 2.350 2.430 2.330 2.430 8,956 +0.03(+1.25%)
Mar 25, 2008 2.260 2.410 2.260 2.400 32,385 +0.14(+6.19%)
Mar 24, 2008 2.400 2.430 2.250 2.260 24,130 -0.12(-5.04%)
Mar 21, 2008 2.270 2.380 2.270 2.380 9,333 +0.00(+0.00%)
Mar 20, 2008 2.270 2.380 2.270 2.380 9,333 +0.08(+3.48%)
Mar 19, 2008 2.310 2.330 2.230 2.300 22,200 -0.03(-1.29%)
Mar 18, 2008 2.300 2.360 2.200 2.330 19,024 +0.03(+1.30%)
Mar 17, 2008 2.380 2.380 2.110 2.300 62,186 -0.04(-1.71%)
Mar 14, 2008 2.400 2.410 2.320 2.340 14,887 -0.06(-2.50%)
Mar 13, 2008 2.360 2.440 2.300 2.400 35,141 +0.05(+2.13%)
Mar 12, 2008 2.260 2.400 2.250 2.350 18,456 +0.05(+2.17%)
Mar 11, 2008 2.420 2.420 2.210 2.300 34,067 -0.08(-3.36%)
Mar 10, 2008 2.330 2.400 2.010 2.380 292,669 +0.02(+0.85%)
Mar 07, 2008 2.350 2.420 2.260 2.360 27,816 +0.03(+1.29%)
Mar 06, 2008 2.300 2.340 2.250 2.330 48,554 +0.04(+1.75%)
Mar 05, 2008 2.330 2.420 2.290 2.290 28,803 -0.04(-1.72%)
Mar 04, 2008 2.490 2.490 2.300 2.330 38,782 -0.13(-5.28%)
Mar 03, 2008 2.300 2.540 2.298 2.460 140,958 +0.16(+6.96%)
Feb 29, 2008 2.300 2.320 2.280 2.300 13,060 +0.00(+0.00%)
Feb 28, 2008 2.250 2.300 2.230 2.300 12,660 +0.06(+2.68%)
Feb 27, 2008 2.220 2.260 2.190 2.240 8,500 +0.02(+0.90%)
Feb 26, 2008 2.246 2.340 2.210 2.220 45,236 -0.03(-1.33%)
Feb 25, 2008 2.200 2.300 2.180 2.250 34,733 +0.08(+3.69%)
Feb 22, 2008 2.190 2.220 2.170 2.170 8,970 -0.03(-1.36%)
Feb 21, 2008 2.200 2.250 2.190 2.200 22,058 -0.03(-1.35%)
Feb 20, 2008 2.230 2.240 2.180 2.230 12,900 +0.04(+1.83%)
Feb 19, 2008 2.200 2.230 2.180 2.190 31,321 -0.01(-0.45%)
Feb 18, 2008 2.200 2.270 2.200 2.200 15,851 +0.00(+0.00%)
Feb 15, 2008 2.200 2.270 2.200 2.200 15,851 +0.01(+0.46%)
Feb 14, 2008 2.170 2.230 2.160 2.190 35,578 +0.01(+0.46%)
Feb 13, 2008 2.250 2.250 2.151 2.180 32,326 +0.00(+0.00%)
Feb 12, 2008 2.110 2.210 2.110 2.180 51,855 +0.07(+3.32%)
Feb 11, 2008 2.190 2.190 2.090 2.110 90,096 -0.05(-2.31%)
Feb 08, 2008 2.120 2.210 2.090 2.160 65,004 +0.02(+0.93%)
Feb 07, 2008 2.210 2.250 2.090 2.140 52,693 -0.10(-4.46%)
Feb 06, 2008 2.170 2.250 2.170 2.240 14,815 +0.04(+1.82%)
Feb 05, 2008 2.250 2.260 2.180 2.200 56,685 -0.09(-3.93%)
Feb 04, 2008 2.210 2.320 2.210 2.290 21,950 +0.05(+2.23%)
Feb 01, 2008 2.400 2.420 2.130 2.240 62,007 -0.20(-8.20%)
Jan 31, 2008 2.340 2.460 2.250 2.440 40,823 +0.10(+4.27%)
Jan 30, 2008 2.300 2.340 2.190 2.340 25,463 +0.11(+4.93%)
Jan 29, 2008 2.270 2.310 2.210 2.230 19,380 -0.07(-3.04%)
Jan 28, 2008 2.240 2.310 2.230 2.300 16,755 -0.02(-0.69%)
Jan 25, 2008 2.200 2.320 2.200 2.316 13,555 +0.10(+4.32%)
Jan 24, 2008 2.250 2.250 2.200 2.220 22,345 +0.00(+0.00%)
Jan 23, 2008 2.280 2.310 2.160 2.220 25,750 -0.06(-2.63%)
Jan 22, 2008 2.240 2.310 2.130 2.280 37,381 -0.04(-1.72%)
Jan 21, 2008 2.250 2.360 2.220 2.320 39,255 +0.00(+0.00%)
Jan 18, 2008 2.250 2.360 2.220 2.320 39,255 +0.01(+0.43%)
Jan 17, 2008 2.320 2.330 2.270 2.310 22,175 -0.02(-0.86%)
Jan 16, 2008 2.270 2.340 2.250 2.330 36,346 +0.00(+0.00%)
Jan 15, 2008 2.270 2.330 2.270 2.330 9,970 +0.01(+0.43%)
Jan 14, 2008 2.320 2.350 2.310 2.320 19,232 -0.03(-1.28%)
Jan 11, 2008 2.310 2.380 2.270 2.350 16,016 -0.01(-0.42%)
Jan 10, 2008 2.260 2.380 2.240 2.360 62,343 +0.10(+4.42%)
Jan 09, 2008 2.240 2.270 2.230 2.260 26,136 +0.02(+0.89%)
Jan 08, 2008 2.350 2.350 2.240 2.240 62,697 -0.06(-2.61%)
Jan 07, 2008 2.280 2.350 2.280 2.300 25,435 -0.01(-0.43%)
Jan 04, 2008 2.300 2.430 2.250 2.310 70,250 -0.02(-0.86%)
Jan 03, 2008 2.390 2.390 2.240 2.330 36,293 -0.04(-1.69%)
Jan 02, 2008 2.400 2.420 2.340 2.370 35,719 +0.00(+0.00%)
Jan 01, 2008 2.390 2.390 2.300 2.370 65,597 +0.00(+0.00%)
Dec 31, 2007 2.390 2.390 2.300 2.370 65,597 -0.04(-1.66%)
Dec 28, 2007 2.270 2.460 2.250 2.410 95,915 +0.10(+4.32%)
Dec 27, 2007 2.280 2.340 2.230 2.310 57,959 +0.03(+1.32%)
Dec 26, 2007 2.270 2.290 2.270 2.280 37,438 +0.01(+0.44%)
Dec 24, 2007 2.290 2.290 2.270 2.270 47,097 -0.01(-0.44%)
Dec 21, 2007 2.250 2.300 2.220 2.280 62,966 +0.01(+0.44%)
Dec 20, 2007 2.270 2.300 2.260 2.270 26,807 +0.00(+0.00%)
Dec 19, 2007 2.320 2.340 2.240 2.270 53,295 -0.06(-2.58%)
Dec 18, 2007 2.340 2.350 2.300 2.330 34,850 +0.02(+0.87%)
Dec 17, 2007 2.300 2.360 2.300 2.310 63,180 +0.00(+0.00%)
Dec 14, 2007 2.350 2.360 2.280 2.310 22,825 -0.03(-1.28%)
Dec 13, 2007 2.310 2.380 2.300 2.340 37,159 +0.03(+1.29%)
Dec 12, 2007 2.390 2.400 2.310 2.310 25,281 -0.07(-2.94%)
Dec 11, 2007 2.360 2.410 2.340 2.380 45,782 -0.01(-0.53%)
Dec 10, 2007 2.400 2.400 2.340 2.393 50,228 +0.01(+0.53%)
Dec 07, 2007 2.360 2.430 2.320 2.380 39,264 +0.02(+0.85%)
Dec 06, 2007 2.340 2.400 2.320 2.360 61,829 +0.03(+1.08%)
Dec 05, 2007 2.400 2.400 2.310 2.335 54,648 +0.00(+0.21%)
Dec 04, 2007 2.430 2.430 2.310 2.330 68,095 -0.10(-4.11%)
Dec 03, 2007 2.450 2.450 2.420 2.430 25,919 +0.01(+0.41%)
Nov 30, 2007 2.420 2.520 2.420 2.420 58,153 -0.01(-0.41%)
Nov 29, 2007 2.500 2.560 2.430 2.430 66,603 -0.08(-3.19%)
Nov 28, 2007 2.530 2.630 2.500 2.510 32,111 -0.01(-0.40%)
Nov 27, 2007 2.550 2.570 2.500 2.520 18,550 -0.06(-2.33%)
Nov 26, 2007 2.600 2.660 2.530 2.580 19,959 -0.05(-1.90%)
Nov 23, 2007 2.520 2.630 2.520 2.630 11,750 +0.08(+3.14%)
Nov 21, 2007 2.510 2.670 2.510 2.550 28,761 +0.01(+0.39%)
Nov 20, 2007 2.620 2.690 2.500 2.540 53,544 -0.14(-5.22%)
Nov 19, 2007 2.710 2.710 2.620 2.680 21,579 -0.03(-1.11%)
Nov 16, 2007 2.740 2.840 2.680 2.710 23,873 -0.06(-2.17%)
Nov 15, 2007 2.670 2.820 2.610 2.770 52,737 +0.00(+0.00%)
Nov 14, 2007 2.630 2.850 2.540 2.770 144,744 +0.22(+8.63%)
Nov 13, 2007 2.640 2.700 2.520 2.550 183,005 -0.09(-3.41%)
Nov 12, 2007 2.770 2.800 2.620 2.640 57,650 -0.10(-3.65%)
Nov 09, 2007 2.730 2.800 2.690 2.740 14,894 -0.05(-1.79%)
Nov 08, 2007 2.770 2.810 2.680 2.790 40,114 +0.11(+4.11%)
Nov 07, 2007 2.760 2.760 2.660 2.680 54,657 -0.10(-3.60%)
Nov 06, 2007 2.760 2.790 2.700 2.780 39,015 +0.08(+2.96%)
Nov 05, 2007 2.840 2.840 2.680 2.700 53,570 -0.05(-1.82%)
Nov 02, 2007 2.800 2.880 2.700 2.750 30,145 +0.06(+2.23%)
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.