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
)
81.21
-0.99 (-1.20%)
Streaming Delayed Price
Updated: 9:35 AM EDT, May 17, 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 29, 2009
5.024
5.123
4.862
5.123
17,930
+0.11(+2.11%)
May 28, 2009
5.024
5.024
5.003
5.017
3,122
-0.16(-3.00%)
May 27, 2009
5.256
5.256
5.030
5.172
3,027
+0.05(+0.96%)
May 26, 2009
4.953
5.137
4.932
5.123
11,113
-0.13(-2.55%)
May 22, 2009
5.137
5.256
5.087
5.256
15,263
+0.22(+4.34%)
May 21, 2009
5.313
5.313
5.003
5.038
13,282
-0.18(-3.38%)
May 20, 2009
5.144
5.552
4.791
5.214
45,497
+0.12(+2.35%)
May 19, 2009
4.580
5.658
4.580
5.094
90,364
+0.76(+17.56%)
May 18, 2009
4.228
4.369
4.192
4.333
12,455
+0.18(+4.24%)
May 15, 2009
4.221
4.228
4.122
4.157
1,984
+0.04(+1.03%)
May 14, 2009
4.122
4.136
3.664
4.115
2,696
-0.05(-1.30%)
May 13, 2009
4.356
4.356
4.164
4.169
2,306
-0.20(-4.57%)
May 12, 2009
4.369
4.369
4.369
4.369
5,165
-0.14(-3.13%)
May 11, 2009
4.397
4.510
4.305
4.510
6,556
+0.22(+5.09%)
May 08, 2009
4.185
4.291
4.178
4.291
7,636
+0.13(+3.22%)
May 07, 2009
4.228
4.228
4.157
4.157
8,029
-0.13(-3.12%)
May 06, 2009
4.016
4.291
4.016
4.291
3,139
+0.06(+1.50%)
May 05, 2009
4.298
4.408
4.228
4.228
5,393
-0.14(-3.23%)
May 04, 2009
4.369
4.439
4.263
4.369
28,268
+0.48(+12.32%)
May 01, 2009
3.875
3.889
3.875
3.889
1,606
+0.04(+1.11%)
Apr 30, 2009
3.847
3.847
3.840
3.847
1,264
-0.00(-0.01%)
Apr 29, 2009
3.752
3.847
3.752
3.847
533
+0.06(+1.49%)
Apr 28, 2009
3.706
4.080
3.664
3.791
29,949
+0.15(+4.12%)
Apr 27, 2009
3.523
3.699
3.509
3.641
7,756
+0.03(+0.92%)
Apr 24, 2009
3.629
3.629
3.495
3.608
4,476
+0.08(+2.25%)
Apr 23, 2009
3.622
3.664
3.495
3.528
2,722
+0.08(+2.18%)
Apr 22, 2009
3.446
3.488
3.446
3.453
1,703
+0.00(+0.00%)
Apr 21, 2009
3.643
3.643
3.382
3.453
2,835
+0.18(+5.38%)
Apr 20, 2009
3.424
3.424
3.276
3.276
1,419
-0.08(-2.52%)
Apr 17, 2009
3.446
3.597
3.361
3.361
19,284
-0.08(-2.45%)
Apr 16, 2009
3.453
3.453
3.446
3.446
2,980
+0.10(+2.95%)
Apr 15, 2009
3.417
3.453
3.347
3.347
7,521
-0.02(-0.73%)
Apr 14, 2009
3.269
3.382
3.269
3.372
5,733
+0.17(+5.17%)
Apr 13, 2009
3.206
3.206
3.206
3.206
844
-0.06(-1.94%)
Apr 09, 2009
3.171
3.269
3.171
3.269
9,061
+0.10(+3.07%)
Apr 08, 2009
3.171
3.178
3.171
3.172
4,148
-0.03(-1.05%)
Apr 07, 2009
3.178
3.206
3.178
3.206
567
-0.02(-0.66%)
Apr 06, 2009
3.269
3.269
3.185
3.227
5,347
-0.04(-1.29%)
Apr 03, 2009
3.248
3.269
3.248
3.269
3,142
+0.01(+0.43%)
Apr 02, 2009
3.213
3.255
3.121
3.255
5,018
-0.01(-0.22%)
Apr 01, 2009
3.086
3.262
3.086
3.262
2,696
+0.06(+1.76%)
Mar 31, 2009
3.206
3.206
3.206
3.206
752
+0.11(+3.41%)
Mar 30, 2009
3.171
3.241
3.023
3.100
2,696
-0.11(-3.33%)
Mar 26, 2009
3.213
3.213
3.100
3.207
4,833
-0.05(-1.48%)
Mar 25, 2009
3.107
3.417
3.086
3.255
5,344
+0.23(+7.57%)
Mar 24, 2009
3.100
3.206
2.861
3.026
8,093
-0.07(-2.16%)
Mar 23, 2009
3.037
3.241
2.945
3.093
3,414
+0.18(+6.30%)
Mar 20, 2009
2.995
3.058
2.910
2.910
5,251
-0.06(-2.13%)
Mar 19, 2009
2.843
3.100
2.811
2.973
4,198
+0.04(+1.20%)
Mar 17, 2009
2.783
2.938
2.938
2.938
567
+0.19(+6.92%)
Mar 16, 2009
2.748
2.748
2.748
2.748
319
+0.00(+0.00%)
Mar 13, 2009
2.748
2.748
2.642
2.748
4,542
+0.04(+1.30%)
Mar 12, 2009
2.642
2.720
2.593
2.713
3,545
-0.03(-1.03%)
Mar 11, 2009
2.579
2.818
2.565
2.741
4,642
-0.09(-3.23%)
Mar 10, 2009
2.614
2.854
2.614
2.833
10,881
+0.30(+11.98%)
Mar 09, 2009
2.600
2.642
2.466
2.530
23,905
-0.08(-2.97%)
Mar 06, 2009
2.575
2.663
2.537
2.607
18,630
-0.20(-7.20%)
Mar 05, 2009
2.783
2.809
2.614
2.809
1,135
+0.00(+0.18%)
Mar 04, 2009
2.882
2.882
2.748
2.804
865
+0.20(+7.57%)
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
.