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
Formula Sys [1985] ADR
(NQ:
FORTY
)
69.07
-2.33 (-3.26%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 7, 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 28, 2010
9.810
9.826
9.562
9.710
2,722
+0.01(+0.08%)
May 27, 2010
9.438
9.915
9.360
9.702
12,362
+0.50(+5.49%)
May 26, 2010
9.213
9.461
9.197
9.197
12,589
-0.10(-1.13%)
May 25, 2010
8.816
9.355
8.816
9.302
9,338
-0.02(-0.21%)
May 24, 2010
9.111
9.422
8.987
9.321
45,635
+0.64(+7.43%)
May 21, 2010
8.544
8.700
8.218
8.676
39,826
-0.08(-0.88%)
May 20, 2010
8.871
9.243
8.645
8.753
31,483
-0.54(-5.86%)
May 19, 2010
9.399
9.476
9.267
9.298
15,823
-0.11(-1.16%)
May 18, 2010
9.399
9.554
9.399
9.407
51,488
+0.12(+1.34%)
May 17, 2010
9.476
9.593
9.205
9.282
21,934
-0.10(-1.08%)
May 14, 2010
9.787
9.787
9.212
9.383
25,082
-0.42(-4.28%)
May 13, 2010
9.570
9.911
9.570
9.803
45,797
+0.24(+2.52%)
May 12, 2010
9.282
9.694
9.088
9.562
30,400
+0.47(+5.12%)
May 11, 2010
9.251
9.271
8.979
9.096
10,928
-0.16(-1.76%)
May 10, 2010
9.274
9.344
9.010
9.259
27,547
+0.71(+8.27%)
May 07, 2010
9.057
9.057
8.373
8.552
46,115
-0.19(-2.13%)
May 06, 2010
9.119
9.119
8.544
8.739
34,724
-0.41(-4.50%)
May 05, 2010
9.150
9.476
9.127
9.150
27,709
-0.13(-1.42%)
May 04, 2010
9.399
9.539
9.088
9.282
52,780
-0.57(-5.83%)
May 03, 2010
9.834
9.966
9.678
9.857
19,563
-0.10(-1.01%)
Apr 30, 2010
10.42
10.42
9.787
9.958
28,057
-0.30(-2.88%)
Apr 29, 2010
10.10
10.33
10.07
10.25
17,812
-0.16(-1.49%)
Apr 28, 2010
10.45
10.48
10.29
10.41
4,008
-0.04(-0.37%)
Apr 27, 2010
10.32
10.56
10.21
10.45
15,240
+0.24(+2.36%)
Apr 26, 2010
9.834
10.34
9.834
10.21
29,580
+0.78(+8.24%)
Apr 23, 2010
9.453
9.473
9.360
9.430
12,447
-0.02(-0.25%)
Apr 22, 2010
9.523
9.608
9.321
9.453
7,065
-0.09(-0.98%)
Apr 21, 2010
9.779
9.779
9.546
9.546
5,042
-0.24(-2.46%)
Apr 20, 2010
9.748
9.826
9.501
9.787
6,707
+0.04(+0.41%)
Apr 19, 2010
9.741
9.747
9.391
9.747
11,251
-0.04(-0.41%)
Apr 16, 2010
9.911
9.927
9.686
9.787
5,522
-0.16(-1.56%)
Apr 15, 2010
9.950
9.950
9.772
9.943
6,565
-0.13(-1.31%)
Apr 14, 2010
9.865
10.12
9.853
10.07
20,519
+0.48(+5.02%)
Apr 13, 2010
9.981
9.981
9.539
9.593
40,280
-0.36(-3.59%)
Apr 12, 2010
10.06
10.16
9.896
9.950
19,500
-0.20(-1.99%)
Apr 09, 2010
10.16
10.16
10.07
10.15
10,651
+0.07(+0.69%)
Apr 08, 2010
10.21
10.21
9.803
10.08
27,794
-0.16(-1.52%)
Apr 07, 2010
10.64
10.64
10.22
10.24
49,254
-0.63(-5.79%)
Apr 06, 2010
10.92
10.92
10.51
10.87
30,146
+0.06(+0.57%)
Apr 05, 2010
10.80
11.01
10.72
10.80
48,112
-0.07(-0.64%)
Apr 01, 2010
11.61
10.87
10.87
10.87
63,983
-0.26(-2.30%)
Mar 31, 2010
11.13
11.24
11.13
11.13
62,974
-0.04(-0.32%)
Mar 30, 2010
11.36
11.44
11.06
11.17
41,607
-0.14(-1.25%)
Mar 29, 2010
11.16
11.48
11.08
11.31
79,597
+0.25(+2.23%)
Mar 26, 2010
11.04
11.34
10.99
11.06
52,727
+0.14(+1.29%)
Mar 25, 2010
11.19
11.19
10.75
10.92
36,961
-0.23(-2.08%)
Mar 24, 2010
10.84
11.27
10.84
11.15
14,343
+0.44(+4.08%)
Mar 23, 2010
10.22
10.81
10.22
10.72
36,741
+0.61(+5.99%)
Mar 22, 2010
9.623
10.39
9.616
10.11
58,062
+0.70(+7.41%)
Mar 19, 2010
9.694
9.821
8.961
9.412
46,510
-0.20(-2.13%)
Mar 18, 2010
9.933
9.933
9.616
9.616
13,034
-0.25(-2.50%)
Mar 17, 2010
9.680
9.863
9.616
9.863
6,837
+0.18(+1.89%)
Mar 16, 2010
9.405
9.680
9.321
9.680
18,238
+0.71(+7.93%)
Mar 15, 2010
9.088
9.158
8.968
8.968
6,053
-0.03(-0.31%)
Mar 12, 2010
8.947
8.996
8.915
8.996
2,143
+0.06(+0.63%)
Mar 11, 2010
9.018
9.018
8.877
8.940
1,362
+0.00(+0.00%)
Mar 10, 2010
8.940
8.947
8.828
8.940
1,490
+0.12(+1.36%)
Mar 09, 2010
8.877
8.877
8.820
8.820
3,358
-0.06(-0.71%)
Mar 08, 2010
9.010
9.081
8.884
8.884
13,088
+0.01(+0.08%)
Mar 05, 2010
8.820
8.877
8.820
8.877
9,367
+0.16(+1.86%)
Mar 04, 2010
8.700
8.715
8.700
8.715
851
-0.09(-1.04%)
Mar 03, 2010
8.806
8.806
8.731
8.806
10,184
+0.11(+1.21%)
Mar 02, 2010
8.700
8.736
8.623
8.700
6,844
+0.05(+0.56%)
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
.