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

Forward Inds Inc (NQ: FORD )

0.5445 +0.0145 (+2.74%)
Streaming Delayed Price Updated: 12:55 PM 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 (%)
Nov 30, 2006 4.680 4.780 4.540 4.550 114,300 -0.09(-1.94%)
Nov 29, 2006 4.630 4.800 4.608 4.640 140,441 +0.03(+0.65%)
Nov 28, 2006 4.690 4.760 4.500 4.610 182,229 -0.12(-2.45%)
Nov 27, 2006 4.850 4.950 4.630 4.726 237,267 -0.11(-2.36%)
Nov 24, 2006 4.820 4.920 4.820 4.840 75,924 +0.02(+0.41%)
Nov 22, 2006 4.910 4.960 4.820 4.820 129,877 -0.12(-2.43%)
Nov 21, 2006 4.940 5.100 4.879 4.940 221,710 -0.14(-2.74%)
Nov 20, 2006 5.100 5.130 5.000 5.079 94,396 +0.04(+0.77%)
Nov 17, 2006 4.980 5.140 4.900 5.040 219,330 -0.02(-0.40%)
Nov 16, 2006 5.202 5.220 5.050 5.060 245,766 -0.09(-1.75%)
Nov 15, 2006 5.190 5.460 5.120 5.150 428,482 -0.04(-0.77%)
Nov 14, 2006 5.060 5.440 5.060 5.190 488,198 +0.13(+2.57%)
Nov 13, 2006 5.150 5.150 5.030 5.060 119,285 -0.02(-0.33%)
Nov 10, 2006 5.060 5.100 5.020 5.077 71,564 +0.03(+0.53%)
Nov 09, 2006 5.060 5.220 4.950 5.050 232,066 -0.02(-0.39%)
Nov 08, 2006 5.160 5.230 5.070 5.070 175,732 -0.15(-2.87%)
Nov 07, 2006 5.140 5.240 5.140 5.220 104,100 +0.08(+1.56%)
Nov 06, 2006 5.220 5.270 5.120 5.140 106,297 +0.00(+0.00%)
Nov 03, 2006 5.230 5.230 5.100 5.140 112,865 +0.01(+0.19%)
Nov 02, 2006 5.190 5.230 5.110 5.130 145,782 -0.06(-1.16%)
Nov 01, 2006 5.360 5.380 5.130 5.190 290,488 -0.18(-3.35%)
Oct 31, 2006 5.290 5.550 5.290 5.370 202,367 -0.03(-0.56%)
Oct 30, 2006 5.500 5.640 5.360 5.400 292,426 +0.06(+1.12%)
Oct 27, 2006 5.400 5.500 5.260 5.340 186,796 -0.02(-0.39%)
Oct 26, 2006 5.480 5.670 5.350 5.361 295,088 -0.02(-0.35%)
Oct 25, 2006 5.200 5.550 5.160 5.380 614,474 +0.16(+3.07%)
Oct 24, 2006 5.400 5.530 5.220 5.220 464,373 -0.18(-3.33%)
Oct 23, 2006 5.740 5.890 5.360 5.400 699,544 -0.38(-6.57%)
Oct 20, 2006 5.460 6.090 5.340 5.780 2,238,521 +0.38(+7.04%)
Oct 19, 2006 5.050 5.611 5.050 5.400 1,005,887 +0.33(+6.51%)
Oct 18, 2006 5.130 5.180 5.040 5.070 132,698 -0.07(-1.36%)
Oct 17, 2006 5.170 5.200 5.030 5.140 246,876 -0.10(-1.91%)
Oct 16, 2006 5.420 5.510 5.150 5.240 457,663 -0.22(-4.03%)
Oct 13, 2006 5.360 5.700 5.290 5.460 534,387 +0.11(+2.06%)
Oct 12, 2006 5.380 5.540 5.300 5.350 305,914 -0.03(-0.56%)
Oct 11, 2006 5.150 5.700 5.050 5.380 1,191,215 +0.26(+5.08%)
Oct 10, 2006 5.100 5.150 5.020 5.120 139,293 +0.06(+1.18%)
Oct 09, 2006 5.200 5.228 5.000 5.060 214,680 -0.18(-3.44%)
Oct 06, 2006 5.220 5.440 5.060 5.240 225,984 +0.00(+0.00%)
Oct 05, 2006 4.900 5.530 4.880 5.240 956,601 +0.38(+7.82%)
Oct 04, 2006 4.930 5.060 4.839 4.860 197,888 -0.11(-2.21%)
Oct 03, 2006 5.060 5.090 4.820 4.970 142,410 -0.05(-1.00%)
Oct 02, 2006 5.100 5.330 5.020 5.020 159,041 -0.10(-1.95%)
Sep 29, 2006 5.110 5.380 5.090 5.120 92,191 +0.00(+0.00%)
Sep 28, 2006 5.260 5.260 5.030 5.120 105,837 -0.06(-1.16%)
Sep 27, 2006 5.250 5.460 5.140 5.180 168,208 -0.04(-0.77%)
Sep 26, 2006 4.910 5.380 4.900 5.220 154,365 +0.16(+3.16%)
Sep 25, 2006 5.160 5.200 4.888 5.060 160,222 -0.06(-1.17%)
Sep 22, 2006 5.380 5.380 5.080 5.120 196,945 -0.21(-3.94%)
Sep 21, 2006 5.500 5.500 5.200 5.330 146,463 -0.11(-2.02%)
Sep 20, 2006 5.500 5.680 5.360 5.440 220,842 -0.06(-1.09%)
Sep 19, 2006 5.300 5.590 5.200 5.500 301,458 +0.29(+5.57%)
Sep 18, 2006 5.550 5.570 5.210 5.210 304,740 -0.28(-5.10%)
Sep 15, 2006 5.640 5.750 5.340 5.490 338,789 -0.09(-1.61%)
Sep 14, 2006 5.690 6.050 5.290 5.580 1,286,803 +0.08(+1.45%)
Sep 13, 2006 4.800 5.870 4.700 5.500 1,320,066 +0.71(+14.82%)
Sep 12, 2006 4.940 5.050 4.760 4.790 172,355 -0.05(-1.03%)
Sep 11, 2006 4.940 5.040 4.800 4.840 97,592 -0.14(-2.81%)
Sep 08, 2006 4.930 5.220 4.720 4.980 353,703 +0.03(+0.61%)
Sep 07, 2006 5.150 5.150 4.850 4.950 224,100 -0.13(-2.56%)
Sep 06, 2006 5.250 5.260 5.050 5.080 168,924 -0.17(-3.24%)
Sep 05, 2006 5.250 5.270 5.000 5.250 169,587 +0.05(+0.96%)
Sep 01, 2006 5.350 5.390 5.120 5.200 138,230 -0.11(-2.07%)
Aug 31, 2006 5.550 5.600 5.200 5.310 439,557 -0.25(-4.50%)
Aug 30, 2006 5.600 5.840 5.440 5.560 308,559 -0.02(-0.36%)
Aug 29, 2006 5.460 5.750 5.420 5.580 564,895 +0.21(+3.91%)
Aug 28, 2006 5.000 5.890 4.960 5.370 1,370,359 +0.39(+7.83%)
Aug 25, 2006 5.250 5.340 4.830 4.980 688,326 -0.42(-7.78%)
Aug 24, 2006 4.250 5.600 4.200 5.400 2,063,979 +1.21(+28.88%)
Aug 23, 2006 4.200 4.290 4.170 4.190 62,655 -0.01(-0.24%)
Aug 22, 2006 4.190 4.320 4.170 4.200 58,721 -0.01(-0.24%)
Aug 21, 2006 4.380 4.380 4.150 4.210 89,529 -0.05(-1.17%)
Aug 18, 2006 4.250 4.400 4.250 4.260 64,680 -0.01(-0.23%)
Aug 17, 2006 4.240 4.400 4.240 4.270 132,795 +0.07(+1.67%)
Aug 16, 2006 4.150 4.380 4.150 4.200 113,633 +0.05(+1.20%)
Aug 15, 2006 4.200 4.320 4.140 4.150 95,632 -0.01(-0.24%)
Aug 14, 2006 4.180 4.240 4.100 4.160 98,188 +0.01(+0.24%)
Aug 11, 2006 4.150 4.210 4.100 4.150 82,066 -0.04(-0.95%)
Aug 10, 2006 4.300 4.330 4.180 4.190 94,390 -0.15(-3.46%)
Aug 09, 2006 4.450 4.490 4.320 4.340 124,184 -0.15(-3.34%)
Aug 08, 2006 4.540 4.550 4.300 4.490 146,289 -0.01(-0.22%)
Aug 07, 2006 4.500 4.570 4.350 4.500 146,841 -0.01(-0.22%)
Aug 04, 2006 4.600 4.728 4.400 4.510 163,579 -0.01(-0.22%)
Aug 03, 2006 4.660 4.660 4.400 4.520 222,116 -0.10(-2.16%)
Aug 02, 2006 4.840 4.880 4.600 4.620 104,601 -0.15(-3.14%)
Aug 01, 2006 4.630 5.120 4.510 4.770 238,176 +0.13(+2.80%)
Jul 31, 2006 4.660 4.880 4.530 4.640 247,730 -0.12(-2.52%)
Jul 28, 2006 4.250 4.980 4.050 4.760 675,827 -1.01(-17.51%)
Jul 27, 2006 6.000 6.050 5.600 5.770 360,792 -0.12(-2.04%)
Jul 26, 2006 5.870 6.100 5.760 5.890 198,749 -0.01(-0.17%)
Jul 25, 2006 6.230 6.230 5.840 5.900 217,269 -0.15(-2.48%)
Jul 24, 2006 5.730 6.250 5.700 6.050 388,718 +0.35(+6.14%)
Jul 21, 2006 6.180 6.180 5.610 5.700 235,765 -0.21(-3.55%)
Jul 20, 2006 6.320 6.670 5.800 5.910 463,802 -0.35(-5.59%)
Jul 19, 2006 6.070 6.390 5.970 6.260 488,398 +0.28(+4.68%)
Jul 18, 2006 5.571 6.240 5.571 5.980 330,212 +0.11(+1.87%)
Jul 17, 2006 6.350 6.690 5.820 5.870 639,801 -0.43(-6.83%)
Jul 14, 2006 6.400 6.703 6.250 6.300 451,256 -0.10(-1.56%)
Jul 13, 2006 6.660 7.150 6.260 6.400 1,558,279 -0.30(-4.48%)
Jul 12, 2006 6.360 7.280 5.920 6.700 2,806,500 +0.28(+4.36%)
Jul 11, 2006 5.290 6.450 5.050 6.420 1,785,105 +1.19(+22.75%)
Jul 10, 2006 5.590 5.900 5.200 5.230 331,757 -0.39(-6.94%)
Jul 07, 2006 5.840 6.420 5.450 5.620 2,062,348 -0.28(-4.75%)
Jul 06, 2006 4.500 6.000 4.430 5.900 1,867,024 +1.43(+31.99%)
Jul 05, 2006 4.200 4.470 4.200 4.470 152,556 +0.27(+6.43%)
Jul 03, 2006 4.150 4.220 4.040 4.200 117,850 +0.05(+1.20%)
Jun 30, 2006 4.160 4.250 4.100 4.150 67,915 -0.01(-0.24%)
Jun 29, 2006 4.050 4.240 4.050 4.160 97,200 +0.13(+3.23%)
Jun 28, 2006 4.090 4.250 4.030 4.030 203,988 -0.02(-0.49%)
Jun 27, 2006 4.120 4.170 4.050 4.050 88,052 -0.12(-2.88%)
Jun 26, 2006 4.350 4.350 4.110 4.170 146,200 -0.16(-3.70%)
Jun 23, 2006 4.430 4.478 4.300 4.330 75,701 -0.06(-1.37%)
Jun 22, 2006 4.510 4.560 4.380 4.390 72,048 -0.17(-3.73%)
Jun 21, 2006 4.565 4.630 4.390 4.560 69,850 +0.12(+2.70%)
Jun 20, 2006 4.580 4.880 4.380 4.440 91,090 -0.16(-3.48%)
Jun 19, 2006 4.550 4.622 4.490 4.600 70,038 +0.06(+1.32%)
Jun 16, 2006 4.580 4.658 4.470 4.540 100,947 -0.06(-1.30%)
Jun 15, 2006 4.310 4.670 4.310 4.600 125,742 +0.25(+5.75%)
Jun 14, 2006 4.260 4.440 4.260 4.350 122,421 +0.07(+1.64%)
Jun 13, 2006 4.440 4.510 4.280 4.280 141,991 -0.14(-3.17%)
Jun 12, 2006 4.650 4.710 4.420 4.420 155,662 -0.22(-4.74%)
Jun 09, 2006 4.620 4.720 4.520 4.640 80,891 -0.01(-0.22%)
Jun 08, 2006 4.680 4.710 4.350 4.650 180,865 +0.00(+0.00%)
Jun 07, 2006 4.700 4.790 4.630 4.650 73,647 -0.03(-0.64%)
Jun 06, 2006 4.850 4.900 4.620 4.680 133,907 -0.12(-2.50%)
Jun 05, 2006 5.020 5.110 4.760 4.800 254,560 -0.31(-6.07%)
Jun 02, 2006 5.130 5.230 5.040 5.110 106,095 +0.00(+0.00%)
Jun 01, 2006 5.325 5.325 5.040 5.110 105,641 +0.07(+1.39%)
May 31, 2006 5.091 5.240 5.040 5.040 106,914 -0.02(-0.40%)
May 30, 2006 5.220 5.220 5.030 5.060 79,928 -0.14(-2.69%)
May 26, 2006 5.180 5.230 5.150 5.200 65,886 +0.03(+0.58%)
May 25, 2006 5.390 5.420 5.120 5.170 79,667 -0.20(-3.72%)
May 24, 2006 5.200 5.420 5.110 5.370 183,965 +0.17(+3.27%)
May 23, 2006 5.080 5.320 5.080 5.200 254,696 +0.14(+2.77%)
May 22, 2006 5.320 5.320 4.910 5.060 314,730 -0.28(-5.24%)
May 19, 2006 5.420 5.430 5.260 5.340 117,785 -0.09(-1.66%)
May 18, 2006 5.370 5.500 5.370 5.430 77,659 +0.07(+1.31%)
May 17, 2006 5.600 5.670 5.360 5.360 104,131 -0.30(-5.30%)
May 16, 2006 5.301 5.880 5.280 5.660 195,494 +0.39(+7.40%)
May 15, 2006 5.450 5.500 5.270 5.270 152,791 -0.24(-4.35%)
May 12, 2006 5.810 5.810 5.300 5.510 268,204 -0.30(-5.17%)
May 11, 2006 5.950 5.950 5.760 5.810 143,200 -0.03(-0.51%)
May 10, 2006 5.850 5.970 5.770 5.840 132,924 +0.00(+0.00%)
May 09, 2006 5.900 6.069 5.800 5.840 148,379 -0.06(-1.02%)
May 08, 2006 6.010 6.250 5.900 5.900 169,894 -0.15(-2.48%)
May 05, 2006 5.855 6.200 5.811 6.050 316,295 +0.21(+3.60%)
May 04, 2006 5.735 5.870 5.700 5.840 202,426 +0.04(+0.62%)
May 03, 2006 5.730 5.900 5.695 5.804 373,532 +0.08(+1.47%)
May 02, 2006 6.100 6.100 5.700 5.720 565,307 -0.30(-4.98%)
May 01, 2006 6.600 6.600 6.010 6.020 472,054 -0.37(-5.79%)
Apr 28, 2006 6.445 6.490 6.140 6.390 690,200 +0.13(+2.08%)
Apr 27, 2006 6.450 6.840 5.810 6.260 2,994,777 -3.99(-38.93%)
Apr 26, 2006 10.07 10.35 9.810 10.25 443,200 +0.12(+1.18%)
Apr 25, 2006 11.11 11.11 9.930 10.13 572,989 -0.77(-7.06%)
Apr 24, 2006 11.28 11.48 10.69 10.90 686,286 -0.10(-0.91%)
Apr 21, 2006 9.500 11.15 9.450 11.00 1,455,734 +1.55(+16.41%)
Apr 20, 2006 9.900 9.900 9.410 9.450 254,674 -0.33(-3.38%)
Apr 19, 2006 10.22 10.24 9.750 9.780 253,913 -0.38(-3.74%)
Apr 18, 2006 10.10 10.39 10.10 10.16 140,354 +0.11(+1.09%)
Apr 17, 2006 9.790 10.30 9.540 10.05 235,810 +0.37(+3.77%)
Apr 13, 2006 9.790 9.790 9.600 9.685 88,678 -0.07(-0.77%)
Apr 12, 2006 9.690 10.10 9.500 9.760 200,194 +0.07(+0.72%)
Apr 11, 2006 9.950 9.990 9.600 9.690 134,310 -0.19(-1.92%)
Apr 10, 2006 10.24 10.44 9.690 9.880 270,670 -0.33(-3.23%)
Apr 07, 2006 10.39 10.85 10.07 10.21 493,237 +0.08(+0.79%)
Apr 06, 2006 9.770 10.53 9.560 10.13 351,867 +0.37(+3.79%)
Apr 05, 2006 9.990 10.09 9.300 9.760 480,362 -0.32(-3.18%)
Apr 04, 2006 10.64 10.67 10.08 10.08 420,308 -0.59(-5.53%)
Apr 03, 2006 10.70 10.95 10.56 10.67 233,365 -0.03(-0.28%)
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%)
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.