FORWARD AIR $39.01

down -0.15


22/5/2013 04:22 PM  |  NASDAQ : FWRD  |  Industries : Transportation and Warehousing / Freight Transportation Arrangement
Type:

FWRD historical data

Date Open High Low Close Volume
5/22/2013 39.12 39.66 38.74 39.01 1419
5/21/2013 38.76 39.19 38.66 39.16 788
5/20/2013 38.79 39.02 38.79 38.94 1359
5/17/2013 38.38 38.92 37.92 38.92 1738
5/16/2013 38.09 38.48 37.98 38.15 1098
5/15/2013 37.98 38.49 37.96 38.26 1180
5/14/2013 37.50 38.11 37.50 38.10 2584
5/13/2013 37.77 37.90 37.26 37.51 1385
5/10/2013 37.89 38.43 37.85 37.94 738
5/9/2013 38.46 38.46 37.70 37.93 434
5/8/2013 38.13 38.51 37.99 38.40 969
5/7/2013 37.21 38.30 37.02 38.29 1581
5/6/2013 37.29 37.56 37.13 37.22 806
5/3/2013 36.86 37.41 36.73 37.15 1111
5/2/2013 36.17 36.63 36.17 36.44 539
5/1/2013 36.68 36.92 35.93 35.93 1596
4/30/2013 36.50 36.90 36.10 36.89 543
4/29/2013 36.70 36.93 36.46 36.60 369
4/26/2013 36.80 36.84 36.30 36.49 538
4/25/2013 37.10 37.44 36.75 36.79 899
4/24/2013 37.17 37.28 36.66 36.92 721
4/23/2013 36.76 37.16 36.50 37.16 752
4/22/2013 36.74 36.75 36.38 36.55 2116
4/19/2013 36.90 37.46 36.00 36.60 2938
4/18/2013 36.61 37.17 36.50 36.86 1407
4/17/2013 37.25 37.50 36.60 36.60 1268
4/16/2013 37.21 37.70 37.01 37.59 714
4/15/2013 37.75 38.02 36.86 37.00 1383
4/12/2013 37.95 38.07 37.55 37.87 1242
4/11/2013 38.00 38.23 37.84 38.00 879
4/10/2013 37.78 38.61 37.78 38.09 1186
4/9/2013 38.03 38.03 37.62 37.75 943
4/8/2013 37.16 37.96 37.13 37.96 778
4/5/2013 36.50 37.15 36.50 36.94 1025
4/4/2013 36.56 36.88 36.45 36.87 867
4/3/2013 36.56 37.06 36.47 36.53 1032
4/2/2013 37.08 37.12 36.48 36.62 895
4/1/2013 37.34 37.34 36.46 36.94 1562
3/28/2013 37.53 37.66 37.00 37.29 697
3/27/2013 37.47 37.57 36.93 37.42 555
3/26/2013 37.72 37.82 37.03 37.53 521
3/25/2013 37.19 37.59 36.71 37.49 972
3/22/2013 37.00 37.47 36.78 37.19 745
3/21/2013 36.99 37.14 36.52 36.88 1085
3/20/2013 37.64 37.71 37.04 37.16 1019
3/19/2013 37.96 37.97 37.36 37.70 582
3/18/2013 37.81 38.16 37.75 37.94 1029
3/15/2013 37.85 37.92 37.45 37.91 3372
3/14/2013 37.75 37.95 37.55 37.87 1119
3/13/2013 37.87 37.87 37.32 37.75 1559
3/12/2013 37.65 37.95 37.38 37.82 1141
3/11/2013 38.30 38.48 37.64 37.82 760
3/8/2013 38.46 38.62 38.04 38.44 972
3/7/2013 37.95 38.44 37.87 38.23 1178
3/6/2013 38.59 38.59 36.97 37.83 7429
3/5/2013 38.19 39.58 38.19 39.26 1094
3/4/2013 37.13 37.94 37.00 37.85 922
3/1/2013 37.34 37.46 36.74 37.30 1026
2/28/2013 37.46 37.99 37.25 37.72 771
2/27/2013 37.10 37.85 36.91 37.49 581
2/26/2013 37.19 37.42 37.00 37.10 564
2/25/2013 37.79 38.36 37.02 37.04 1447
2/22/2013 36.99 37.77 36.80 37.71 813
2/21/2013 36.93 37.56 36.61 36.73 1020
2/20/2013 37.92 38.04 36.92 37.02 1342
2/19/2013 37.63 37.89 37.42 37.89 1501
2/15/2013 37.84 37.84 37.45 37.57 968
2/14/2013 36.79 37.65 36.79 37.61 853
2/13/2013 37.33 37.87 36.60 36.89 1621
2/12/2013 37.22 38.67 36.79 37.36 1073
2/11/2013 37.08 37.27 36.76 37.25 739
2/8/2013 37.28 37.32 37.07 37.15 718
2/7/2013 37.34 37.34 36.96 37.14 317
2/6/2013 37.34 37.49 37.07 37.37 365
2/5/2013 37.29 37.80 37.29 37.64 343
2/4/2013 37.28 37.64 36.89 37.14 507
2/1/2013 37.35 37.62 37.01 37.40 777
1/31/2013 36.96 37.33 36.74 37.11 1007
1/30/2013 37.56 37.74 36.68 36.90 1623
1/29/2013 37.74 37.94 37.56 37.70 1031
1/28/2013 38.00 38.19 37.65 37.72 1459
1/25/2013 38.22 38.36 37.92 38.08 916
1/24/2013 37.78 38.61 37.78 38.14 1525
1/23/2013 38.06 38.13 37.69 37.85 788
1/22/2013 37.57 38.15 37.45 38.14 2427
1/18/2013 37.61 37.79 37.60 37.65 945
1/17/2013 37.73 38.17 37.71 37.74 649
1/16/2013 37.49 37.90 37.49 37.70 400
1/15/2013 37.50 37.83 37.36 37.66 460
1/14/2013 37.07 37.82 37.03 37.79 619
1/11/2013 37.40 37.58 36.78 37.28 958
1/10/2013 37.35 37.47 36.98 37.31 667
1/9/2013 36.86 37.31 36.11 37.30 904
1/8/2013 36.82 36.97 36.26 36.67 832
1/7/2013 36.38 36.82 35.95 36.74 1182
1/4/2013 36.07 36.80 35.76 36.64 1347
1/3/2013 35.93 36.06 35.28 35.87 1367
1/2/2013 35.57 36.35 35.52 35.93 1707
12/31/2012 34.45 35.09 34.45 35.01 794
12/28/2012 34.40 34.82 34.20 34.52 626
Marketplace
Trading Center