Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Foward Air Corp
(NQ:
FWRD
)
12.33
-0.17 (-1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
9.379
9.761
9.336
9.738
223,616
+0.37(+3.96%)
May 29, 2003
9.199
9.421
9.149
9.367
189,133
+0.20(+2.17%)
May 28, 2003
8.900
9.218
8.900
9.168
90,213
-0.03(-0.33%)
May 27, 2003
8.785
9.344
8.785
9.199
245,038
+0.41(+4.66%)
May 23, 2003
8.793
8.931
8.709
8.789
187,566
-0.02(-0.17%)
May 22, 2003
9.034
9.034
8.751
8.804
101,359
-0.22(-2.46%)
May 21, 2003
8.900
9.187
8.900
9.026
265,762
+0.09(+0.98%)
May 20, 2003
8.617
8.992
8.617
8.938
215,257
+0.13(+1.52%)
May 19, 2003
8.709
8.858
8.548
8.804
238,768
-0.00(-0.04%)
May 16, 2003
9.107
9.302
8.785
8.808
376,352
-0.34(-3.76%)
May 15, 2003
9.474
9.666
9.103
9.153
295,195
-0.40(-4.17%)
May 14, 2003
9.539
9.788
9.509
9.551
271,335
-0.17(-1.77%)
May 13, 2003
9.727
9.727
9.555
9.723
88,645
+0.05(+0.55%)
May 12, 2003
9.574
9.738
9.539
9.669
113,201
+0.08(+0.88%)
May 09, 2003
9.509
9.597
9.382
9.585
222,049
+0.12(+1.29%)
May 08, 2003
9.792
9.807
9.394
9.463
331,419
-0.49(-4.92%)
May 07, 2003
9.869
10.03
9.723
9.953
129,224
+0.10(+0.97%)
May 06, 2003
9.746
9.991
9.746
9.857
104,842
+0.01(+0.12%)
May 05, 2003
9.834
9.957
9.597
9.846
160,223
+0.03(+0.27%)
May 02, 2003
9.570
9.849
9.417
9.819
167,538
+0.25(+2.60%)
May 01, 2003
9.666
9.811
9.382
9.570
187,218
-0.06(-0.64%)
Apr 30, 2003
9.417
9.643
9.042
9.631
235,807
+0.21(+2.28%)
Apr 29, 2003
9.080
9.493
9.080
9.417
504,531
+0.33(+3.62%)
Apr 28, 2003
8.904
9.149
8.869
9.088
626,092
+0.08(+0.94%)
Apr 25, 2003
8.850
9.225
8.667
9.003
1,005,057
+0.50(+5.90%)
Apr 24, 2003
8.234
8.574
8.234
8.502
91,780
-0.10(-1.20%)
Apr 23, 2003
8.441
8.609
8.234
8.605
113,898
+0.18(+2.13%)
Apr 22, 2003
8.284
8.490
8.284
8.425
78,370
+0.02(+0.23%)
Apr 21, 2003
8.138
8.536
8.069
8.406
104,493
-0.15(-1.74%)
Apr 17, 2003
8.353
8.590
8.211
8.556
226,577
+0.22(+2.62%)
Apr 16, 2003
8.268
8.337
8.085
8.337
276,386
+0.07(+0.83%)
Apr 15, 2003
8.104
8.345
7.989
8.268
120,516
+0.21(+2.61%)
Apr 14, 2003
8.115
8.115
7.955
8.058
79,937
-0.00(-0.05%)
Apr 11, 2003
8.085
8.276
8.020
8.062
228,145
+0.00(+0.01%)
Apr 10, 2003
7.997
8.230
7.920
8.062
84,640
+0.06(+0.77%)
Apr 09, 2003
7.916
8.134
7.878
8.000
57,645
-0.07(-0.81%)
Apr 08, 2003
8.035
8.173
7.916
8.066
183,386
+0.04(+0.48%)
Apr 07, 2003
7.882
8.126
7.790
8.027
254,442
+0.15(+1.84%)
Apr 04, 2003
7.767
7.928
7.752
7.882
219,437
+0.16(+2.13%)
Apr 03, 2003
8.016
8.016
7.713
7.717
97,527
-0.22(-2.80%)
Apr 02, 2003
7.912
8.039
7.733
7.939
236,852
+0.06(+0.78%)
Apr 01, 2003
8.307
8.307
7.713
7.878
313,655
-0.45(-5.43%)
Mar 31, 2003
8.108
8.487
7.943
8.330
107,092
+0.12(+1.40%)
Mar 28, 2003
8.426
8.430
8.027
8.215
132,540
-0.29(-3.38%)
Mar 27, 2003
8.448
8.544
8.341
8.502
195,847
+0.06(+0.68%)
Mar 26, 2003
8.862
8.862
8.425
8.445
158,613
-0.36(-4.05%)
Mar 25, 2003
8.192
8.927
8.192
8.801
358,753
+0.54(+6.48%)
Mar 24, 2003
8.364
8.437
7.989
8.265
155,215
-0.13(-1.60%)
Mar 21, 2003
7.866
8.498
7.851
8.399
207,554
+0.49(+6.25%)
Mar 20, 2003
7.886
7.943
7.851
7.905
143,750
+0.02(+0.24%)
Mar 19, 2003
7.924
8.012
7.886
7.886
121,280
-0.12(-1.48%)
Mar 18, 2003
7.813
8.039
7.813
8.004
150,182
+0.14(+1.80%)
Mar 17, 2003
7.771
7.935
7.759
7.863
178,015
+0.05(+0.59%)
Mar 14, 2003
7.561
7.886
7.561
7.817
288,403
+0.22(+2.87%)
Mar 13, 2003
7.204
7.602
7.204
7.599
84,814
+0.39(+5.47%)
Mar 12, 2003
7.105
7.292
7.105
7.204
4,562,900
+0.05(+0.69%)
Mar 11, 2003
7.086
7.334
7.086
7.155
84,117
-0.02(-0.31%)
Mar 10, 2003
7.120
7.254
7.101
7.177
91,432
+0.06(+0.81%)
Mar 07, 2003
7.139
7.327
7.082
7.120
55,555
-0.19(-2.62%)
Mar 06, 2003
7.005
7.369
7.005
7.311
97,701
-0.05(-0.72%)
Mar 05, 2003
7.273
7.369
7.024
7.364
90,387
+0.19(+2.66%)
Mar 04, 2003
7.177
7.365
7.166
7.174
64,786
-0.08(-1.10%)
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
.