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

Forward Inds Inc (NQ: FORD )

0.5350 -0.0240 (-4.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 11.05 11.11 10.62 10.70 272,142 -0.29(-2.64%)
Mar 30, 2006 11.30 11.50 10.69 10.99 385,555 -0.31(-2.74%)
Mar 29, 2006 11.79 11.79 11.03 11.30 522,187 +0.60(+5.61%)
Mar 28, 2006 11.13 11.63 10.50 10.70 1,312,043 -0.24(-2.19%)
Mar 27, 2006 9.830 11.00 9.830 10.94 904,119 +0.94(+9.40%)
Mar 24, 2006 9.300 10.00 9.200 10.00 381,785 +0.70(+7.53%)
Mar 23, 2006 9.400 9.450 9.120 9.300 280,400 -0.13(-1.38%)
Mar 22, 2006 8.470 9.470 8.310 9.430 572,500 +0.95(+11.20%)
Mar 21, 2006 8.380 8.500 8.253 8.480 184,278 +0.28(+3.41%)
Mar 20, 2006 8.199 8.250 8.110 8.200 163,169 +0.06(+0.74%)
Mar 17, 2006 8.250 8.300 8.110 8.140 117,022 -0.03(-0.37%)
Mar 16, 2006 8.420 8.420 8.160 8.170 136,773 -0.24(-2.85%)
Mar 15, 2006 8.250 8.420 8.050 8.410 232,739 +0.22(+2.69%)
Mar 14, 2006 8.500 8.520 8.070 8.190 228,410 -0.31(-3.65%)
Mar 13, 2006 8.590 8.700 8.400 8.500 284,986 +0.11(+1.31%)
Mar 10, 2006 8.590 8.690 8.320 8.390 171,026 -0.16(-1.87%)
Mar 09, 2006 8.660 8.790 8.460 8.550 106,237 -0.10(-1.16%)
Mar 08, 2006 8.300 8.730 8.300 8.650 157,672 +0.25(+2.98%)
Mar 07, 2006 9.000 9.000 8.328 8.400 288,048 -0.55(-6.15%)
Mar 06, 2006 8.900 9.050 8.760 8.950 177,770 +0.01(+0.11%)
Mar 03, 2006 9.150 9.150 8.750 8.940 286,019 -0.25(-2.72%)
Mar 02, 2006 9.100 9.250 9.030 9.190 121,251 +0.01(+0.11%)
Mar 01, 2006 9.235 9.239 9.010 9.180 139,467 +0.18(+2.00%)
Feb 28, 2006 9.330 9.640 8.970 9.000 514,878 -0.33(-3.54%)
Feb 27, 2006 8.890 9.490 8.880 9.330 244,349 +0.38(+4.25%)
Feb 24, 2006 8.870 8.990 8.820 8.950 110,956 +0.11(+1.24%)
Feb 23, 2006 8.890 9.020 8.750 8.840 144,204 -0.12(-1.34%)
Feb 22, 2006 9.050 9.110 8.920 8.960 154,155 -0.11(-1.21%)
Feb 21, 2006 9.120 9.240 8.920 9.070 201,351 +0.03(+0.33%)
Feb 17, 2006 9.310 9.340 8.900 9.040 203,542 -0.20(-2.16%)
Feb 16, 2006 9.250 9.330 9.000 9.240 205,700 +0.04(+0.43%)
Feb 15, 2006 8.930 9.250 8.920 9.200 289,079 +0.21(+2.34%)
Feb 14, 2006 8.600 8.990 8.450 8.990 339,574 +0.55(+6.52%)
Feb 13, 2006 8.450 8.590 8.350 8.440 262,222 +0.03(+0.36%)
Feb 10, 2006 8.855 8.855 8.350 8.410 216,944 -0.13(-1.52%)
Feb 09, 2006 8.500 8.777 8.230 8.540 413,504 +0.05(+0.59%)
Feb 08, 2006 8.610 8.739 8.050 8.490 559,354 -0.10(-1.16%)
Feb 07, 2006 8.850 9.070 8.500 8.590 452,678 -0.26(-2.94%)
Feb 06, 2006 9.280 9.345 8.705 8.850 904,238 -0.66(-6.94%)
Feb 03, 2006 9.150 9.930 8.560 9.510 1,209,235 -1.33(-12.27%)
Feb 02, 2006 11.00 11.15 10.80 10.84 397,392 -0.25(-2.25%)
Feb 01, 2006 10.97 11.20 10.77 11.09 312,021 +0.29(+2.69%)
Jan 31, 2006 11.19 11.21 10.76 10.80 372,353 -0.32(-2.88%)
Jan 30, 2006 11.06 11.43 11.04 11.12 324,820 +0.03(+0.27%)
Jan 27, 2006 11.38 11.40 11.00 11.09 317,474 -0.21(-1.86%)
Jan 26, 2006 10.55 11.37 10.54 11.30 607,365 +0.80(+7.62%)
Jan 25, 2006 10.56 10.96 10.35 10.50 252,873 -0.05(-0.47%)
Jan 24, 2006 11.03 11.03 10.26 10.55 539,705 -0.24(-2.22%)
Jan 23, 2006 11.48 11.49 10.75 10.79 534,209 -0.32(-2.87%)
Jan 20, 2006 11.40 11.53 11.01 11.11 515,312 -0.24(-2.12%)
Jan 19, 2006 11.55 11.65 11.30 11.35 501,450 +0.03(+0.27%)
Jan 18, 2006 11.40 11.68 11.25 11.32 652,649 -0.38(-3.25%)
Jan 17, 2006 11.10 11.84 11.02 11.70 1,478,095 +0.89(+8.23%)
Jan 13, 2006 10.75 11.10 10.60 10.81 473,430 +0.09(+0.84%)
Jan 12, 2006 10.61 10.98 10.41 10.72 647,300 +0.03(+0.28%)
Jan 11, 2006 11.11 11.20 10.66 10.69 843,636 -0.38(-3.43%)
Jan 10, 2006 10.88 11.29 10.40 11.07 2,139,306 +0.18(+1.65%)
Jan 09, 2006 9.500 10.93 9.500 10.89 2,633,947 +1.40(+14.75%)
Jan 06, 2006 9.520 9.880 9.350 9.490 915,136 -0.06(-0.63%)
Jan 05, 2006 9.730 9.820 9.480 9.550 812,857 -0.05(-0.52%)
Jan 04, 2006 9.200 9.740 9.150 9.600 1,563,496 +0.47(+5.15%)
Jan 03, 2006 9.040 9.380 8.900 9.130 860,632 +0.23(+2.58%)
Dec 30, 2005 9.220 9.340 8.900 8.900 1,114,035 -0.48(-5.12%)
Dec 29, 2005 9.170 9.890 9.050 9.380 2,188,743 +0.21(+2.29%)
Dec 28, 2005 9.500 9.740 9.030 9.170 1,290,000 -0.33(-3.47%)
Dec 27, 2005 10.20 10.20 9.500 9.500 1,470,400 -0.55(-5.47%)
Dec 23, 2005 14.72 14.79 8.500 10.05 4,597,558 -4.67(-31.73%)
Dec 22, 2005 15.13 15.28 14.60 14.72 399,600 -0.22(-1.47%)
Dec 21, 2005 15.29 15.52 14.87 14.94 486,321 -0.44(-2.86%)
Dec 20, 2005 15.50 16.19 14.80 15.38 622,567 -0.03(-0.19%)
Dec 19, 2005 16.14 16.14 15.14 15.41 339,413 -0.59(-3.69%)
Dec 16, 2005 16.85 16.85 15.50 16.00 1,565,410 -0.40(-2.44%)
Dec 15, 2005 14.88 16.55 13.91 16.40 2,644,364 +1.32(+8.75%)
Dec 14, 2005 15.88 16.10 14.91 15.08 936,164 -0.83(-5.22%)
Dec 13, 2005 16.21 16.25 15.75 15.91 589,108 -0.43(-2.63%)
Dec 12, 2005 16.75 16.95 16.06 16.34 557,437 -0.25(-1.51%)
Dec 09, 2005 16.87 16.98 16.13 16.59 624,533 -0.41(-2.41%)
Dec 08, 2005 17.08 17.35 16.69 17.00 449,621 +0.10(+0.59%)
Dec 07, 2005 17.20 17.47 16.62 16.90 663,096 -0.25(-1.46%)
Dec 06, 2005 17.49 17.93 17.00 17.15 641,073 -0.19(-1.10%)
Dec 05, 2005 17.39 17.75 17.25 17.34 566,910 +0.18(+1.05%)
Dec 02, 2005 17.91 17.95 16.88 17.16 793,224 -0.79(-4.40%)
Dec 01, 2005 18.09 18.46 17.55 17.95 566,876 +0.08(+0.45%)
Nov 30, 2005 17.59 18.30 17.26 17.87 718,072 +0.46(+2.64%)
Nov 29, 2005 18.04 18.25 17.16 17.41 828,563 -0.60(-3.33%)
Nov 28, 2005 19.16 19.29 17.90 18.01 937,860 -1.00(-5.26%)
Nov 25, 2005 19.38 19.50 19.00 19.01 789,217 +0.28(+1.49%)
Nov 23, 2005 18.17 19.30 17.82 18.73 2,112,206 +1.16(+6.60%)
Nov 22, 2005 17.20 17.77 16.60 17.57 1,500,013 +0.48(+2.81%)
Nov 21, 2005 18.50 18.70 17.00 17.09 1,804,860 -1.19(-6.51%)
Nov 18, 2005 21.49 21.97 17.79 18.28 4,438,955 -5.15(-21.98%)
Nov 17, 2005 25.25 25.61 23.06 23.43 942,318 -1.52(-6.09%)
Nov 16, 2005 24.75 25.38 24.32 24.95 303,168 +0.28(+1.13%)
Nov 15, 2005 25.33 25.73 24.67 24.67 457,666 -0.50(-1.99%)
Nov 14, 2005 24.99 26.40 24.36 25.17 816,232 +0.30(+1.21%)
Nov 11, 2005 24.21 25.00 24.17 24.87 547,053 +0.89(+3.71%)
Nov 10, 2005 23.19 23.99 23.19 23.98 359,127 +0.78(+3.36%)
Nov 09, 2005 23.90 24.05 22.71 23.20 362,104 -0.36(-1.53%)
Nov 08, 2005 23.50 24.15 22.67 23.56 552,243 +0.13(+0.55%)
Nov 07, 2005 21.80 23.60 21.79 23.43 1,012,793 +1.96(+9.13%)
Nov 04, 2005 21.36 21.71 20.10 21.47 341,488 +0.22(+1.04%)
Nov 03, 2005 22.24 22.49 20.89 21.25 390,243 -0.89(-4.02%)
Nov 02, 2005 21.81 22.72 21.51 22.14 717,513 +0.79(+3.70%)
Nov 01, 2005 20.47 21.40 20.31 21.35 474,553 +0.81(+3.94%)
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%)
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.