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
)
15.44
-1.32 (-7.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2003
7.311
7.369
7.013
7.216
84,291
-0.08(-1.10%)
Feb 27, 2003
7.239
7.399
7.235
7.296
92,825
+0.10(+1.33%)
Feb 26, 2003
7.369
7.503
7.200
7.200
146,813
-0.25(-3.29%)
Feb 25, 2003
7.082
7.484
7.082
7.445
87,949
+0.28(+3.84%)
Feb 24, 2003
7.579
7.579
7.005
7.170
115,117
-0.46(-5.97%)
Feb 21, 2003
7.694
7.694
7.503
7.625
93,696
-0.02(-0.30%)
Feb 20, 2003
7.373
7.652
7.365
7.648
103,100
+0.20(+2.67%)
Feb 19, 2003
7.273
7.484
7.269
7.449
103,623
+0.15(+2.10%)
Feb 18, 2003
7.166
7.503
6.959
7.296
120,690
+0.14(+1.93%)
Feb 14, 2003
6.971
7.220
6.967
7.158
129,398
+0.10(+1.41%)
Feb 13, 2003
7.350
7.350
6.971
7.059
104,319
-0.13(-1.81%)
Feb 12, 2003
7.063
7.346
7.043
7.189
151,516
+0.20(+2.90%)
Feb 11, 2003
7.063
7.273
6.986
6.986
96,656
-0.20(-2.82%)
Feb 10, 2003
7.273
7.465
7.043
7.189
136,364
-0.11(-1.57%)
Feb 07, 2003
7.545
7.679
7.292
7.304
138,280
-0.32(-4.17%)
Feb 06, 2003
7.733
7.763
7.541
7.621
134,274
+0.07(+0.86%)
Feb 05, 2003
7.388
7.763
7.388
7.556
73,145
+0.05(+0.66%)
Feb 04, 2003
7.606
7.606
7.380
7.507
68,791
-0.02(-0.20%)
Feb 03, 2003
7.438
7.621
7.377
7.522
94,566
-0.01(-0.15%)
Jan 31, 2003
7.315
7.713
7.273
7.533
120,167
+0.21(+2.93%)
Jan 30, 2003
7.533
7.602
7.308
7.319
91,632
-0.23(-2.99%)
Jan 29, 2003
7.595
7.847
7.277
7.545
169,628
-0.05(-0.71%)
Jan 28, 2003
7.549
7.656
7.442
7.599
114,943
+0.08(+1.07%)
Jan 27, 2003
7.495
7.687
7.438
7.518
133,229
+0.02(+0.25%)
Jan 24, 2003
7.778
7.801
7.499
7.499
194,532
-0.29(-3.68%)
Jan 23, 2003
7.778
7.882
7.656
7.786
144,201
-0.04(-0.49%)
Jan 22, 2003
7.786
8.111
7.782
7.824
176,594
-0.01(-0.10%)
Jan 21, 2003
7.832
8.039
7.690
7.832
169,454
-0.08(-1.06%)
Jan 17, 2003
7.962
7.997
7.637
7.916
126,437
+0.00(+0.00%)
Jan 16, 2003
8.345
8.345
7.874
7.916
236,504
-0.37(-4.49%)
Jan 15, 2003
8.563
8.563
8.155
8.288
82,376
-0.24(-2.78%)
Jan 14, 2003
8.609
8.724
8.441
8.525
229,364
-0.14(-1.63%)
Jan 13, 2003
8.020
8.872
8.020
8.666
326,891
+0.63(+7.80%)
Jan 10, 2003
8.188
8.245
8.035
8.039
129,049
-0.13(-1.55%)
Jan 09, 2003
8.027
8.345
8.008
8.165
109,021
+0.20(+2.55%)
Jan 08, 2003
8.062
8.100
7.943
7.962
91,083
-0.08(-0.99%)
Jan 07, 2003
7.924
8.104
7.847
8.042
299,723
+0.08(+1.00%)
Jan 06, 2003
7.660
8.150
7.629
7.962
167,364
+0.28(+3.69%)
Jan 03, 2003
7.656
7.729
7.549
7.679
200,105
+0.00(+0.05%)
Jan 02, 2003
7.468
7.748
7.468
7.675
192,617
+0.25(+3.30%)
Dec 31, 2002
7.755
7.824
7.426
7.430
150,819
-0.36(-4.67%)
Dec 30, 2002
7.445
7.824
7.445
7.794
354,060
+0.35(+4.68%)
Dec 27, 2002
7.273
7.518
7.189
7.445
203,414
+0.12(+1.67%)
Dec 26, 2002
7.082
7.323
7.082
7.323
136,016
+0.24(+3.41%)
Dec 24, 2002
7.063
7.154
7.063
7.082
92,302
-0.00(-0.05%)
Dec 23, 2002
6.829
7.235
7.082
7.086
188,437
-0.08(-1.07%)
Dec 20, 2002
6.829
7.354
6.791
7.162
226,229
+0.20(+2.80%)
Dec 19, 2002
6.833
7.013
6.642
6.967
285,094
+0.13(+1.96%)
Dec 18, 2002
6.990
7.024
6.829
6.833
123,999
-0.13(-1.92%)
Dec 17, 2002
7.063
7.135
6.952
6.967
147,510
-0.15(-2.10%)
Dec 16, 2002
6.890
7.132
6.856
7.116
133,055
+0.26(+3.80%)
Dec 13, 2002
6.967
7.139
6.661
6.856
208,987
-0.13(-1.86%)
Dec 12, 2002
7.231
7.288
6.967
6.986
111,111
-0.19(-2.66%)
Dec 11, 2002
7.246
7.426
7.139
7.177
96,482
-0.10(-1.33%)
Dec 10, 2002
7.181
7.308
7.082
7.273
150,993
+0.08(+1.17%)
Dec 09, 2002
7.311
7.311
7.120
7.189
160,223
-0.13(-1.83%)
Dec 06, 2002
7.170
7.311
7.105
7.323
116,336
+0.13(+1.76%)
Dec 05, 2002
7.331
7.549
7.170
7.197
145,594
-0.15(-1.98%)
Dec 04, 2002
7.277
7.472
7.208
7.342
132,184
+0.05(+0.74%)
Dec 03, 2002
7.377
7.377
7.254
7.288
105,016
-0.18(-2.45%)
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
.