Forward Air Corp $46.50

up +0.63


17/4/2014 08:10 PM  |  NASDAQ : FWRD  
Industries : Transportation / Air Delivery & Freight Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWRD historical data

Date Open High Low Close Volume
4/16/201445.4846.0545.1945.8779,414
4/15/201445.2445.5844.8945.27205,991
4/14/201445.5545.5544.0745.13135,615
4/11/201445.0045.5044.9145.04124,946
4/10/201446.0146.1045.0345.21119,555
4/9/201445.7846.1845.3546.1470,414
4/8/201445.0045.8345.0045.69115,123
4/7/201445.1545.3945.0045.09123,813
4/4/201446.8546.8545.2445.51114,008
4/3/201446.9347.0746.2846.5182,734
4/2/201446.8947.1046.4846.9275,310
4/1/201446.2046.9446.1246.87106,386
3/31/201445.2046.3745.1346.11113,627
3/28/201444.9545.6344.9545.0692,488
3/27/201444.9445.2444.7545.05113,515
3/26/201445.8245.8245.0045.00137,341
3/25/201445.5445.7645.1245.43144,367
3/24/201445.7845.7945.0045.37137,762
3/21/201445.0445.4144.8845.25212,199
3/20/201444.8945.4144.5944.76163,337
3/19/201444.4545.2644.3745.09155,717
3/18/201444.4144.8044.2844.50123,236
3/17/201444.7545.1144.2044.2876,893
3/14/201444.4945.0944.2844.3877,462
3/13/201445.0345.1744.4644.77113,511
3/12/201444.4745.0644.4744.9597,674
3/11/201444.9245.1144.7144.8979,599
3/10/201444.7245.0144.5445.00140,842
3/7/201444.8645.0844.6444.9386,511
3/6/201444.3244.7944.0044.74134,147
3/5/201444.2844.3544.0044.2993,321
3/4/201443.6844.6643.6844.28221,247
3/3/201442.9143.2542.6043.05158,532
2/28/201443.2943.8343.1443.26131,093
2/27/201443.1543.3842.9943.25133,341
2/26/201443.3943.7043.1343.32123,263
2/25/201444.3244.3243.3043.4989,782
2/24/201444.1844.4144.1844.21142,381
2/21/201444.4644.5044.0544.22137,656
2/20/201444.0044.6143.9244.23153,386
2/19/201444.7945.1244.1744.25209,214
2/18/201445.2545.2744.7045.07148,594
2/14/201445.1945.2544.8545.23140,114
2/13/201444.6345.5944.5445.19269,165
2/12/201442.7844.3742.7844.37149,008
2/11/201441.7942.9941.3642.61259,342
2/10/201442.6842.8842.1242.86128,555
2/7/201442.5243.1242.4242.83112,042
2/6/201442.3842.9542.3342.4883,995
2/5/201442.2642.6541.7142.39106,842
2/4/201443.5344.2142.4142.61162,576
2/3/201444.5345.1242.7543.17145,077
1/31/201444.3545.7944.3544.54122,661
1/30/201444.9545.7144.6245.13114,221
1/29/201444.5545.0244.1244.40117,042
1/28/201444.0645.1344.0644.80182,503
1/27/201445.7746.6644.0644.15225,109
1/24/201444.4645.6244.3544.98282,208
1/23/201444.2145.0043.9844.63125,889
1/22/201444.2244.7844.1344.42168,620
1/21/201444.4844.4843.6544.23114,992
1/17/201444.4944.5443.7244.0688,724
1/16/201444.4044.9044.3344.69110,025
1/15/201444.1044.7444.1044.6287,958
1/14/201444.1644.9343.7243.8695,630
1/13/201444.2744.7143.5143.84134,704
1/10/201443.6244.4843.3344.41149,276
1/9/201442.9243.7442.4143.61161,277
1/8/201442.9243.0642.3542.67121,959
1/7/201442.9843.5642.5442.86144,198
1/6/201443.9143.9142.6742.71179,004
1/3/201443.2343.6943.1643.6088,613
1/2/201443.8743.9242.8343.20119,994
12/31/201343.7244.1043.5243.91115,663
12/30/201344.1444.2943.5643.6382,225
12/27/201344.3244.5743.9644.2894,657
12/26/201344.1544.4643.9544.15122,404
12/24/201343.0344.3143.0344.1161,337
12/23/201343.7843.9742.7643.97109,613
12/20/201342.8344.0042.8243.74297,141
12/19/201342.9443.2442.5842.6568,175
12/18/201342.4543.1542.1543.10104,260
12/17/201342.3342.6142.1642.27143,291
12/16/201342.0842.5641.9042.46134,550
12/13/201342.0342.4641.7942.03192,180
12/12/201341.7242.2441.4841.87106,537
12/11/201342.6542.6741.4041.76109,212
12/10/201343.0743.2742.4542.50112,040
12/9/201342.6943.1641.3043.08129,581
12/6/201343.0243.0942.4742.57109,369
12/5/201341.7342.9041.7342.5490,102
12/4/201341.7842.3641.3041.79109,292
12/3/201342.2242.5041.9642.0573,410
12/2/201343.0743.5942.3442.3792,847
11/29/201343.6243.8142.9243.2083,188
11/27/201343.1343.6543.0343.3170,458
11/26/201342.6844.0342.6043.0949,068
11/25/201342.3142.9142.0742.7587,577
11/22/201342.6442.6441.9042.1075,109
11/21/201342.0842.8342.0842.6447,736
Trading Center