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

Forward Inds Inc (NQ: FORD )

4.030 +0.180 (+4.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 30, 2006 46.80 47.80 45.40 45.50 11,430 -0.90(-1.94%)
Nov 29, 2006 46.30 48.00 46.08 46.40 14,044 +0.30(+0.65%)
Nov 28, 2006 46.90 47.60 45.00 46.10 18,222 -1.16(-2.45%)
Nov 27, 2006 48.50 49.50 46.30 47.26 23,726 -1.14(-2.36%)
Nov 24, 2006 48.20 49.20 48.20 48.40 7,592 +0.20(+0.41%)
Nov 22, 2006 49.10 49.60 48.20 48.20 12,987 -1.20(-2.43%)
Nov 21, 2006 49.40 51.00 48.79 49.40 22,171 -1.39(-2.74%)
Nov 20, 2006 51.00 51.30 50.00 50.79 9,439 +0.39(+0.77%)
Nov 17, 2006 49.80 51.40 49.00 50.40 21,933 -0.20(-0.40%)
Nov 16, 2006 52.02 52.20 50.50 50.60 24,576 -0.90(-1.75%)
Nov 15, 2006 51.90 54.60 51.20 51.50 42,848 -0.40(-0.77%)
Nov 14, 2006 50.60 54.40 50.60 51.90 48,819 +1.30(+2.57%)
Nov 13, 2006 51.50 51.50 50.30 50.60 11,928 -0.17(-0.33%)
Nov 10, 2006 50.60 51.00 50.20 50.77 7,156 +0.27(+0.53%)
Nov 09, 2006 50.60 52.20 49.50 50.50 23,206 -0.20(-0.39%)
Nov 08, 2006 51.60 52.30 50.70 50.70 17,573 -1.50(-2.87%)
Nov 07, 2006 51.40 52.40 51.40 52.20 10,410 +0.80(+1.56%)
Nov 06, 2006 52.20 52.70 51.20 51.40 10,629 +0.00(+0.00%)
Nov 03, 2006 52.30 52.30 51.00 51.40 11,286 +0.10(+0.19%)
Nov 02, 2006 51.90 52.30 51.10 51.30 14,578 -0.60(-1.16%)
Nov 01, 2006 53.60 53.80 51.30 51.90 29,048 -1.80(-3.35%)
Oct 31, 2006 52.90 55.50 52.90 53.70 20,236 -0.30(-0.56%)
Oct 30, 2006 55.00 56.40 53.60 54.00 29,242 +0.60(+1.12%)
Oct 27, 2006 54.00 55.00 52.60 53.40 18,679 -0.21(-0.39%)
Oct 26, 2006 54.80 56.70 53.50 53.61 29,508 -0.19(-0.35%)
Oct 25, 2006 52.00 55.50 51.60 53.80 61,447 +1.60(+3.07%)
Oct 24, 2006 54.00 55.30 52.20 52.20 46,437 -1.80(-3.33%)
Oct 23, 2006 57.40 58.90 53.60 54.00 69,954 -3.80(-6.57%)
Oct 20, 2006 54.60 60.90 53.40 57.80 223,852 +3.80(+7.04%)
Oct 19, 2006 50.50 56.10 50.50 54.00 100,588 +3.30(+6.51%)
Oct 18, 2006 51.30 51.80 50.40 50.70 13,269 -0.70(-1.36%)
Oct 17, 2006 51.70 52.00 50.30 51.40 24,687 -1.00(-1.91%)
Oct 16, 2006 54.20 55.10 51.50 52.40 45,766 -2.20(-4.03%)
Oct 13, 2006 53.60 57.00 52.90 54.60 53,438 +1.10(+2.06%)
Oct 12, 2006 53.80 55.40 53.00 53.50 30,591 -0.30(-0.56%)
Oct 11, 2006 51.50 57.00 50.50 53.80 119,121 +2.60(+5.08%)
Oct 10, 2006 51.00 51.50 50.20 51.20 13,929 +0.60(+1.18%)
Oct 09, 2006 52.00 52.28 50.00 50.60 21,468 -1.80(-3.44%)
Oct 06, 2006 52.20 54.40 50.60 52.40 22,598 +0.00(+0.00%)
Oct 05, 2006 49.00 55.30 48.80 52.40 95,660 +3.80(+7.82%)
Oct 04, 2006 49.30 50.60 48.39 48.60 19,788 -1.10(-2.21%)
Oct 03, 2006 50.60 50.90 48.20 49.70 14,241 -0.50(-1.00%)
Oct 02, 2006 51.00 53.30 50.20 50.20 15,904 -1.00(-1.95%)
Sep 29, 2006 51.10 53.80 50.90 51.20 9,219 +0.00(+0.00%)
Sep 28, 2006 52.60 52.60 50.30 51.20 10,583 -0.60(-1.16%)
Sep 27, 2006 52.50 54.60 51.40 51.80 16,820 -0.40(-0.77%)
Sep 26, 2006 49.10 53.80 49.00 52.20 15,436 +1.60(+3.16%)
Sep 25, 2006 51.60 52.00 48.88 50.60 16,022 -0.60(-1.17%)
Sep 22, 2006 53.80 53.80 50.80 51.20 19,694 -2.10(-3.94%)
Sep 21, 2006 55.00 55.00 52.00 53.30 14,646 -1.10(-2.02%)
Sep 20, 2006 55.00 56.80 53.60 54.40 22,084 -0.60(-1.09%)
Sep 19, 2006 53.00 55.90 52.00 55.00 30,145 +2.90(+5.57%)
Sep 18, 2006 55.50 55.70 52.10 52.10 30,474 -2.80(-5.10%)
Sep 15, 2006 56.40 57.50 53.40 54.90 33,878 -0.90(-1.61%)
Sep 14, 2006 56.90 60.50 52.90 55.80 128,680 +0.80(+1.45%)
Sep 13, 2006 48.00 58.70 47.00 55.00 132,006 +7.10(+14.82%)
Sep 12, 2006 49.40 50.50 47.60 47.90 17,235 -0.50(-1.03%)
Sep 11, 2006 49.40 50.40 48.00 48.40 9,759 -1.40(-2.81%)
Sep 08, 2006 49.30 52.20 47.20 49.80 35,370 +0.30(+0.61%)
Sep 07, 2006 51.50 51.50 48.50 49.50 22,410 -1.30(-2.56%)
Sep 06, 2006 52.50 52.60 50.50 50.80 16,892 -1.70(-3.24%)
Sep 05, 2006 52.50 52.70 50.00 52.50 16,958 +0.50(+0.96%)
Sep 01, 2006 53.50 53.90 51.20 52.00 13,823 -1.10(-2.07%)
Aug 31, 2006 55.50 56.00 52.00 53.10 43,955 -2.50(-4.50%)
Aug 30, 2006 56.00 58.40 54.40 55.60 30,855 -0.20(-0.36%)
Aug 29, 2006 54.60 57.50 54.20 55.80 56,489 +2.10(+3.91%)
Aug 28, 2006 50.00 58.90 49.60 53.70 137,035 +3.90(+7.83%)
Aug 25, 2006 52.50 53.40 48.30 49.80 68,832 -4.20(-7.78%)
Aug 24, 2006 42.50 56.00 42.00 54.00 206,397 +12.10(+28.88%)
Aug 23, 2006 42.00 42.90 41.70 41.90 6,265 -0.10(-0.24%)
Aug 22, 2006 41.90 43.20 41.70 42.00 5,872 -0.10(-0.24%)
Aug 21, 2006 43.80 43.80 41.50 42.10 8,952 -0.50(-1.17%)
Aug 18, 2006 42.50 44.00 42.50 42.60 6,468 -0.10(-0.23%)
Aug 17, 2006 42.40 44.00 42.40 42.70 13,279 +0.70(+1.67%)
Aug 16, 2006 41.50 43.80 41.50 42.00 11,363 +0.50(+1.20%)
Aug 15, 2006 42.00 43.20 41.40 41.50 9,563 -0.10(-0.24%)
Aug 14, 2006 41.80 42.40 41.00 41.60 9,818 +0.10(+0.24%)
Aug 11, 2006 41.50 42.10 41.00 41.50 8,206 -0.40(-0.95%)
Aug 10, 2006 43.00 43.30 41.80 41.90 9,439 -1.50(-3.46%)
Aug 09, 2006 44.50 44.90 43.20 43.40 12,418 -1.50(-3.34%)
Aug 08, 2006 45.40 45.50 43.00 44.90 14,628 -0.10(-0.22%)
Aug 07, 2006 45.00 45.70 43.50 45.00 14,684 -0.10(-0.22%)
Aug 04, 2006 46.00 47.28 44.00 45.10 16,357 -0.10(-0.22%)
Aug 03, 2006 46.60 46.60 44.00 45.20 22,211 -1.00(-2.16%)
Aug 02, 2006 48.40 48.80 46.00 46.20 10,460 -1.50(-3.14%)
Aug 01, 2006 46.30 51.20 45.10 47.70 23,817 +1.30(+2.80%)
Jul 31, 2006 46.60 48.80 45.30 46.40 24,773 -1.20(-2.52%)
Jul 28, 2006 42.50 49.80 40.50 47.60 67,582 -10.10(-17.51%)
Jul 27, 2006 60.00 60.50 56.00 57.70 36,079 -1.20(-2.04%)
Jul 26, 2006 58.70 61.00 57.60 58.90 19,874 -0.10(-0.17%)
Jul 25, 2006 62.30 62.30 58.40 59.00 21,726 -1.50(-2.48%)
Jul 24, 2006 57.30 62.50 57.00 60.50 38,871 +3.50(+6.14%)
Jul 21, 2006 61.80 61.80 56.10 57.00 23,576 -2.10(-3.55%)
Jul 20, 2006 63.20 66.70 58.00 59.10 46,380 -3.50(-5.59%)
Jul 19, 2006 60.70 63.90 59.70 62.60 48,839 +2.80(+4.68%)
Jul 18, 2006 55.71 62.40 55.71 59.80 33,021 +1.10(+1.87%)
Jul 17, 2006 63.50 66.90 58.20 58.70 63,980 -4.30(-6.83%)
Jul 14, 2006 64.00 67.03 62.50 63.00 45,125 -1.00(-1.56%)
Jul 13, 2006 66.60 71.50 62.60 64.00 155,827 -3.00(-4.48%)
Jul 12, 2006 63.60 72.80 59.20 67.00 280,650 +2.80(+4.36%)
Jul 11, 2006 52.90 64.50 50.50 64.20 178,510 +11.90(+22.75%)
Jul 10, 2006 55.90 59.00 52.00 52.30 33,175 -3.90(-6.94%)
Jul 07, 2006 58.40 64.20 54.50 56.20 206,234 -2.80(-4.75%)
Jul 06, 2006 45.00 60.00 44.30 59.00 186,702 +14.30(+31.99%)
Jul 05, 2006 42.00 44.70 42.00 44.70 15,255 +2.70(+6.43%)
Jul 03, 2006 41.50 42.20 40.40 42.00 11,785 +0.50(+1.20%)
Jun 30, 2006 41.60 42.50 41.00 41.50 6,791 -0.10(-0.24%)
Jun 29, 2006 40.50 42.40 40.50 41.60 9,720 +1.30(+3.23%)
Jun 28, 2006 40.90 42.50 40.30 40.30 20,398 -0.20(-0.49%)
Jun 27, 2006 41.20 41.70 40.50 40.50 8,805 -1.20(-2.88%)
Jun 26, 2006 43.50 43.50 41.10 41.70 14,620 -1.60(-3.70%)
Jun 23, 2006 44.30 44.77 43.00 43.30 7,570 -0.60(-1.37%)
Jun 22, 2006 45.10 45.60 43.80 43.90 7,204 -1.70(-3.73%)
Jun 21, 2006 45.65 46.30 43.90 45.60 6,985 +1.20(+2.70%)
Jun 20, 2006 45.80 48.80 43.80 44.40 9,109 -1.60(-3.48%)
Jun 19, 2006 45.50 46.22 44.90 46.00 7,003 +0.60(+1.32%)
Jun 16, 2006 45.80 46.58 44.70 45.40 10,094 -0.60(-1.30%)
Jun 15, 2006 43.10 46.70 43.10 46.00 12,574 +2.50(+5.75%)
Jun 14, 2006 42.60 44.40 42.60 43.50 12,242 +0.70(+1.64%)
Jun 13, 2006 44.40 45.10 42.80 42.80 14,199 -1.40(-3.17%)
Jun 12, 2006 46.50 47.10 44.20 44.20 15,566 -2.20(-4.74%)
Jun 09, 2006 46.20 47.20 45.20 46.40 8,089 -0.10(-0.22%)
Jun 08, 2006 46.80 47.10 43.50 46.50 18,086 +0.00(+0.00%)
Jun 07, 2006 47.00 47.90 46.30 46.50 7,364 -0.30(-0.64%)
Jun 06, 2006 48.50 49.00 46.20 46.80 13,390 -1.20(-2.50%)
Jun 05, 2006 50.20 51.10 47.60 48.00 25,456 -3.10(-6.07%)
Jun 02, 2006 51.30 52.30 50.40 51.10 10,609 +0.00(+0.00%)
Jun 01, 2006 53.25 53.25 50.40 51.10 10,564 +0.70(+1.39%)
May 31, 2006 50.91 52.40 50.40 50.40 10,691 -0.20(-0.40%)
May 30, 2006 52.20 52.20 50.30 50.60 7,992 -1.40(-2.69%)
May 26, 2006 51.80 52.30 51.50 52.00 6,588 +0.30(+0.58%)
May 25, 2006 53.90 54.20 51.20 51.70 7,966 -2.00(-3.72%)
May 24, 2006 52.00 54.20 51.10 53.70 18,396 +1.70(+3.27%)
May 23, 2006 50.80 53.20 50.80 52.00 25,469 +1.40(+2.77%)
May 22, 2006 53.20 53.20 49.10 50.60 31,473 -2.80(-5.24%)
May 19, 2006 54.20 54.30 52.60 53.40 11,778 -0.90(-1.66%)
May 18, 2006 53.70 55.00 53.70 54.30 7,765 +0.70(+1.31%)
May 17, 2006 56.00 56.70 53.60 53.60 10,413 -3.00(-5.30%)
May 16, 2006 53.01 58.80 52.80 56.60 19,549 +3.90(+7.40%)
May 15, 2006 54.50 55.00 52.70 52.70 15,279 -2.40(-4.35%)
May 12, 2006 58.10 58.10 53.00 55.10 26,820 -3.00(-5.17%)
May 11, 2006 59.50 59.50 57.60 58.10 14,320 -0.30(-0.51%)
May 10, 2006 58.50 59.70 57.70 58.40 13,292 +0.00(+0.00%)
May 09, 2006 59.00 60.69 58.00 58.40 14,837 -0.60(-1.02%)
May 08, 2006 60.10 62.50 59.00 59.00 16,989 -1.50(-2.48%)
May 05, 2006 58.55 62.00 58.11 60.50 31,629 +2.10(+3.60%)
May 04, 2006 57.35 58.70 57.00 58.40 20,242 +0.36(+0.62%)
May 03, 2006 57.30 59.00 56.95 58.04 37,353 +0.84(+1.47%)
May 02, 2006 61.00 61.00 57.00 57.20 56,530 -3.00(-4.98%)
May 01, 2006 66.00 66.00 60.10 60.20 47,205 -3.70(-5.79%)
Apr 28, 2006 64.45 64.90 61.40 63.90 69,020 +1.30(+2.08%)
Apr 27, 2006 64.50 68.40 58.10 62.60 299,477 -39.90(-38.93%)
Apr 26, 2006 100.70 103.50 98.10 102.50 44,320 +1.20(+1.18%)
Apr 25, 2006 111.10 111.10 99.30 101.30 57,298 -7.70(-7.06%)
Apr 24, 2006 112.80 114.80 106.90 109.00 68,628 -1.00(-0.91%)
Apr 21, 2006 95.00 111.50 94.50 110.00 145,573 +15.50(+16.41%)
Apr 20, 2006 99.00 99.00 94.10 94.50 25,467 -3.30(-3.38%)
Apr 19, 2006 102.20 102.40 97.50 97.80 25,391 -3.80(-3.74%)
Apr 18, 2006 101.00 103.90 101.00 101.60 14,035 +1.10(+1.09%)
Apr 17, 2006 97.90 103.00 95.40 100.50 23,581 +3.65(+3.77%)
Apr 13, 2006 97.90 97.90 96.00 96.85 8,867 -0.75(-0.77%)
Apr 12, 2006 96.90 101.00 95.00 97.60 20,019 +0.70(+0.72%)
Apr 11, 2006 99.50 99.90 96.00 96.90 13,431 -1.90(-1.92%)
Apr 10, 2006 102.40 104.40 96.90 98.80 27,067 -3.30(-3.23%)
Apr 07, 2006 103.90 108.50 100.70 102.10 49,323 +0.80(+0.79%)
Apr 06, 2006 97.70 105.30 95.60 101.30 35,186 +3.70(+3.79%)
Apr 05, 2006 99.90 100.90 93.00 97.60 48,036 -3.20(-3.18%)
Apr 04, 2006 106.40 106.70 100.80 100.80 42,030 -5.90(-5.53%)
Apr 03, 2006 107.00 109.50 105.60 106.70 23,336 -0.30(-0.28%)
Mar 31, 2006 110.50 111.10 106.20 107.00 27,214 -2.90(-2.64%)
Mar 30, 2006 113.05 115.00 106.90 109.90 38,555 -3.10(-2.74%)
Mar 29, 2006 117.85 117.89 110.30 113.00 52,218 +6.00(+5.61%)
Mar 28, 2006 111.30 116.30 105.00 107.00 131,204 -2.40(-2.19%)
Mar 27, 2006 98.30 110.00 98.30 109.40 90,411 +9.40(+9.40%)
Mar 24, 2006 93.00 100.00 92.00 100.00 38,178 +7.00(+7.53%)
Mar 23, 2006 94.00 94.50 91.20 93.00 28,040 -1.30(-1.38%)
Mar 22, 2006 84.70 94.70 83.10 94.30 57,250 +9.50(+11.20%)
Mar 21, 2006 83.80 85.00 82.53 84.80 18,427 +2.80(+3.41%)
Mar 20, 2006 81.99 82.50 81.10 82.00 16,316 +0.60(+0.74%)
Mar 17, 2006 82.50 83.00 81.10 81.40 11,702 -0.30(-0.37%)
Mar 16, 2006 84.20 84.20 81.60 81.70 13,677 -2.40(-2.85%)
Mar 15, 2006 82.50 84.20 80.50 84.10 23,273 +2.20(+2.69%)
Mar 14, 2006 85.00 85.20 80.70 81.90 22,841 -3.10(-3.65%)
Mar 13, 2006 85.90 87.00 84.00 85.00 28,498 +1.10(+1.31%)
Mar 10, 2006 85.90 86.90 83.20 83.90 17,102 -1.60(-1.87%)
Mar 09, 2006 86.60 87.90 84.60 85.50 10,623 -1.00(-1.16%)
Mar 08, 2006 83.00 87.30 83.00 86.50 15,767 +2.50(+2.98%)
Mar 07, 2006 90.00 90.00 83.28 84.00 28,804 -5.50(-6.15%)
Mar 06, 2006 89.00 90.50 87.60 89.50 17,777 +0.10(+0.11%)
Mar 03, 2006 91.50 91.50 87.50 89.40 28,601 -2.50(-2.72%)
Mar 02, 2006 91.00 92.50 90.30 91.90 12,125 +0.10(+0.11%)
Mar 01, 2006 92.35 92.39 90.10 91.80 13,946 +1.80(+2.00%)
Feb 28, 2006 93.30 96.40 89.70 90.00 51,487 -3.30(-3.54%)
Feb 27, 2006 88.90 94.90 88.80 93.30 24,434 +3.80(+4.25%)
Feb 24, 2006 88.70 89.90 88.20 89.50 11,095 +1.10(+1.24%)
Feb 23, 2006 88.90 90.20 87.50 88.40 14,420 -1.20(-1.34%)
Feb 22, 2006 90.50 91.10 89.20 89.60 15,415 -1.10(-1.21%)
Feb 21, 2006 91.20 92.40 89.20 90.70 20,135 +0.30(+0.33%)
Feb 17, 2006 93.10 93.40 89.00 90.40 20,354 -2.00(-2.16%)
Feb 16, 2006 92.50 93.30 90.00 92.40 20,570 +0.40(+0.43%)
Feb 15, 2006 89.30 92.50 89.20 92.00 28,907 +2.10(+2.34%)
Feb 14, 2006 86.00 89.90 84.50 89.90 33,957 +5.50(+6.52%)
Feb 13, 2006 84.50 85.90 83.50 84.40 26,222 +0.30(+0.36%)
Feb 10, 2006 88.55 88.55 83.50 84.10 21,694 -1.30(-1.52%)
Feb 09, 2006 85.00 87.77 82.30 85.40 41,350 +0.50(+0.59%)
Feb 08, 2006 86.10 87.39 80.50 84.90 55,935 -1.00(-1.16%)
Feb 07, 2006 88.50 90.70 85.00 85.90 45,267 -2.60(-2.94%)
Feb 06, 2006 92.80 93.45 87.05 88.50 90,423 -6.60(-6.94%)
Feb 03, 2006 91.50 99.30 85.60 95.10 120,923 -13.30(-12.27%)
Feb 02, 2006 110.00 111.50 108.00 108.40 39,739 -2.50(-2.25%)
Feb 01, 2006 109.70 112.00 107.70 110.90 31,202 +2.90(+2.69%)
Jan 31, 2006 111.90 112.10 107.60 108.00 37,235 -3.20(-2.88%)
Jan 30, 2006 110.60 114.30 110.40 111.20 32,482 +0.30(+0.27%)
Jan 27, 2006 113.80 114.00 110.00 110.90 31,747 -2.10(-1.86%)
Jan 26, 2006 105.50 113.70 105.40 113.00 60,736 +8.00(+7.62%)
Jan 25, 2006 105.60 109.60 103.50 105.00 25,287 -0.50(-0.47%)
Jan 24, 2006 110.25 110.25 102.60 105.50 53,970 -2.40(-2.22%)
Jan 23, 2006 114.80 114.90 107.50 107.90 53,420 -3.19(-2.87%)
Jan 20, 2006 114.00 115.33 110.10 111.09 51,531 -2.41(-2.12%)
Jan 19, 2006 115.50 116.50 113.00 113.50 50,145 +0.30(+0.27%)
Jan 18, 2006 114.00 116.80 112.50 113.20 65,264 -3.80(-3.25%)
Jan 17, 2006 111.00 118.40 110.20 117.00 147,809 +8.90(+8.23%)
Jan 13, 2006 107.50 111.00 106.00 108.10 47,343 +0.90(+0.84%)
Jan 12, 2006 106.10 109.80 104.10 107.20 64,730 +0.30(+0.28%)
Jan 11, 2006 111.10 112.00 106.60 106.90 84,363 -3.80(-3.43%)
Jan 10, 2006 108.80 112.90 104.00 110.70 213,930 +1.80(+1.65%)
Jan 09, 2006 95.00 109.30 95.00 108.90 263,394 +14.00(+14.75%)
Jan 06, 2006 95.20 98.80 93.50 94.90 91,513 -0.60(-0.63%)
Jan 05, 2006 97.30 98.20 94.80 95.50 81,285 -0.50(-0.52%)
Jan 04, 2006 92.00 97.40 91.50 96.00 156,349 +4.70(+5.15%)
Jan 03, 2006 90.40 93.80 89.00 91.30 86,063 +2.30(+2.58%)
Dec 30, 2005 92.20 93.40 89.00 89.00 111,403 -4.80(-5.12%)
Dec 29, 2005 91.70 98.90 90.50 93.80 218,874 +2.10(+2.29%)
Dec 28, 2005 95.00 97.40 90.30 91.70 129,000 -3.30(-3.47%)
Dec 27, 2005 102.00 102.00 95.00 95.00 147,040 -5.50(-5.47%)
Dec 23, 2005 147.20 147.90 85.00 100.50 459,755 -46.70(-31.73%)
Dec 22, 2005 151.30 152.80 146.00 147.20 39,960 -2.20(-1.47%)
Dec 21, 2005 152.90 155.20 148.70 149.40 48,632 -4.40(-2.86%)
Dec 20, 2005 155.00 161.90 148.00 153.80 62,256 -0.30(-0.19%)
Dec 19, 2005 161.40 161.40 151.40 154.10 33,941 -5.90(-3.69%)
Dec 16, 2005 168.50 168.50 155.00 160.00 156,541 -4.00(-2.44%)
Dec 15, 2005 148.80 165.50 139.10 164.00 264,436 +13.20(+8.75%)
Dec 14, 2005 158.80 161.00 149.10 150.80 93,616 -8.30(-5.22%)
Dec 13, 2005 162.10 162.50 157.50 159.10 58,910 -4.30(-2.63%)
Dec 12, 2005 167.45 169.50 160.60 163.40 55,743 -2.50(-1.51%)
Dec 09, 2005 168.70 169.80 161.30 165.90 62,453 -4.10(-2.41%)
Dec 08, 2005 170.80 173.50 166.90 170.00 44,962 +1.00(+0.59%)
Dec 07, 2005 172.00 174.70 166.20 169.00 66,309 -2.50(-1.46%)
Dec 06, 2005 174.90 179.30 170.00 171.50 64,107 -1.90(-1.10%)
Dec 05, 2005 173.90 177.50 172.50 173.40 56,691 +1.80(+1.05%)
Dec 02, 2005 179.10 179.50 168.80 171.60 79,322 -7.90(-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.