|
Forest Laboratori - [Ticker: FRX] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | 0.00 (0.00%) | Open | 99.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | FRX quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 17,280,600 | 35.50 | 36.05 | 33.21 | 33.51 | 00:00:00 | 2005-04-07 | 6,227,300 | 33.50 | 33.54 | 32.76 | 33.26 | 00:00:00 | 2005-04-08 | 3,889,300 | 33.26 | 33.68 | 32.46 | 32.93 | 00:00:00 | 2005-04-11 | 4,200,100 | 33.10 | 34.27 | 33.08 | 34.17 | 00:00:00 | 2005-04-12 | 3,124,900 | 34.17 | 34.37 | 33.43 | 33.94 | 00:00:00 | 2005-04-13 | 3,009,700 | 33.95 | 34.96 | 33.61 | 34.77 | 00:00:00 | 2005-04-14 | 3,176,800 | 34.70 | 35.42 | 34.28 | 34.91 | 00:00:00 | 2005-04-15 | 2,683,500 | 35.75 | 35.95 | 34.48 | 34.61 | 00:00:00 | 2005-04-18 | 2,082,400 | 34.61 | 34.95 | 34.00 | 34.95 | 00:00:00 | 2005-04-19 | 3,069,800 | 36.10 | 36.15 | 34.69 | 35.05 | 00:00:00 | 2005-04-20 | 3,329,400 | 35.20 | 35.76 | 35.18 | 35.47 | 00:00:00 | 2005-04-21 | 2,474,200 | 35.69 | 36.43 | 35.69 | 35.99 | 00:00:00 | 2005-04-22 | 2,426,500 | 35.99 | 36.11 | 35.42 | 35.71 | 00:00:00 | 2005-04-25 | 1,863,300 | 35.71 | 36.03 | 35.50 | 35.73 | 00:00:00 | 2005-04-26 | 2,708,700 | 35.53 | 35.54 | 34.84 | 34.95 | 00:00:00 | 2005-04-27 | 1,837,600 | 34.88 | 35.56 | 34.80 | 35.51 | 00:00:00 | 2005-04-28 | 2,627,200 | 35.20 | 36.84 | 35.05 | 35.05 | 00:00:00 | 2005-04-29 | 2,085,500 | 35.22 | 36.30 | 34.92 | 35.68 | 00:00:00 | 2005-05-02 | 2,177,700 | 35.64 | 36.14 | 35.60 | 36.14 | 00:00:00 | 2005-05-03 | 1,915,900 | 35.40 | 35.79 | 35.34 | 35.57 | 00:00:00 | 2005-05-04 | 1,683,400 | 35.60 | 36.07 | 35.60 | 35.90 | 00:00:00 | 2005-05-05 | 1,684,300 | 35.90 | 36.12 | 35.72 | 35.75 | 00:00:00 | 2005-05-06 | 2,088,600 | 35.88 | 36.07 | 35.40 | 35.45 | 00:00:00 | 2005-05-09 | 2,371,900 | 35.32 | 36.24 | 35.13 | 36.10 | 00:00:00 | 2005-05-10 | 2,608,800 | 36.05 | 36.97 | 36.03 | 36.64 | 00:00:00 | 2005-05-11 | 2,245,000 | 37.00 | 37.68 | 36.92 | 37.67 | 00:00:00 | 2005-05-12 | 1,223,200 | 37.68 | 37.76 | 37.32 | 37.51 | 00:00:00 | 2005-05-13 | 1,498,800 | 37.39 | 37.39 | 36.29 | 36.91 | 00:00:00 | 2005-05-16 | 1,437,400 | 36.98 | 38.23 | 36.97 | 38.10 | 00:00:00 | 2005-05-17 | 1,410,600 | 38.10 | 38.49 | 37.83 | 38.15 | 00:00:00 | 2005-05-18 | 1,198,600 | 38.40 | 38.65 | 38.22 | 38.39 | 00:00:00 | 2005-05-19 | 1,752,500 | 38.45 | 39.23 | 38.40 | 39.06 | 00:00:00 | 2005-05-20 | 1,038,800 | 39.27 | 39.30 | 38.48 | 38.80 | 00:00:00 | 2005-05-23 | 1,329,300 | 38.72 | 38.78 | 38.33 | 38.68 | 00:00:00 | 2005-05-24 | 775,200 | 38.56 | 38.68 | 38.30 | 38.51 | 00:00:00 | 2005-05-25 | 735,800 | 38.47 | 38.75 | 38.10 | 38.27 | 00:00:00 | 2005-05-26 | 583,600 | 38.28 | 38.67 | 38.23 | 38.59 | 00:00:00 | 2005-05-27 | 646,300 | 38.56 | 38.84 | 38.40 | 38.80 | 00:00:00 | 2005-05-31 | 1,245,600 | 38.65 | 38.90 | 38.34 | 38.58 | 00:00:00 | 2005-06-01 | 645,200 | 38.50 | 39.04 | 38.27 | 38.65 | 00:00:00 | 2005-06-02 | 1,594,900 | 38.59 | 38.65 | 38.21 | 38.30 | 00:00:00 | 2005-06-03 | 1,412,500 | 38.20 | 38.33 | 37.81 | 37.99 | 00:00:00 | 2005-06-06 | 1,392,600 | 38.00 | 38.16 | 37.61 | 37.97 | 00:00:00 | 2005-06-07 | 1,253,800 | 38.14 | 38.87 | 38.03 | 38.44 | 00:00:00 | 2005-06-08 | 1,272,800 | 38.54 | 38.71 | 38.31 | 38.51 | 00:00:00 | 2005-06-09 | 1,475,300 | 38.42 | 39.02 | 38.28 | 38.95 | 00:00:00 | 2005-06-10 | 843,800 | 38.92 | 39.14 | 38.76 | 38.99 | 00:00:00 | 2005-06-13 | 1,212,200 | 38.81 | 39.82 | 38.75 | 39.50 | 00:00:00 | 2005-06-14 | 1,693,600 | 39.45 | 39.99 | 39.43 | 39.81 | 00:00:00 | 2005-06-15 | 2,456,500 | 39.97 | 40.32 | 39.51 | 40.15 | 00:00:00 | 2005-06-16 | 1,941,700 | 40.10 | 40.56 | 39.81 | 40.37 | 00:00:00 | 2005-06-17 | 2,972,700 | 40.76 | 40.76 | 40.04 | 40.64 | 00:00:00 | 2005-06-20 | 6,104,000 | 40.24 | 40.28 | 37.60 | 38.75 | 00:00:00 | 2005-06-21 | 2,294,000 | 38.75 | 39.22 | 38.38 | 38.50 | 00:00:00 | 2005-06-22 | 1,407,800 | 38.56 | 38.66 | 38.02 | 38.10 | 00:00:00 | 2005-06-23 | 4,589,500 | 39.35 | 39.87 | 38.71 | 39.15 | 00:00:00 | 2005-06-24 | 1,685,800 | 39.08 | 39.28 | 38.66 | 39.14 | 00:00:00 | 2005-06-27 | 1,080,400 | 39.00 | 39.07 | 38.60 | 38.75 | 00:00:00 | 2005-06-28 | 814,400 | 38.90 | 39.55 | 38.90 | 39.45 | 00:00:00 | 2005-06-29 | 1,661,300 | 39.52 | 39.70 | 38.25 | 38.64 | 00:00:00 | 2005-06-30 | 1,387,400 | 39.00 | 39.38 | 38.69 | 38.85 | 00:00:00 | 2005-07-01 | 1,643,000 | 39.08 | 39.22 | 38.39 | 38.51 | 00:00:00 | 2005-07-05 | 1,138,500 | 38.56 | 39.33 | 38.54 | 39.20 | 00:00:00 | 2005-07-06 | 1,181,600 | 38.89 | 39.28 | 38.55 | 38.61 | 00:00:00 | 2005-07-07 | 774,300 | 38.36 | 38.68 | 38.07 | 38.60 | 00:00:00 | 2005-07-08 | 1,813,000 | 39.04 | 40.16 | 39.02 | 40.10 | 00:00:00 | 2005-07-11 | 1,241,300 | 39.99 | 40.21 | 39.43 | 39.54 | 00:00:00 | 2005-07-12 | 3,515,300 | 40.53 | 41.81 | 40.53 | 41.50 | 00:00:00 | 2005-07-13 | 1,128,900 | 41.62 | 41.68 | 41.01 | 41.46 | 00:00:00 | 2005-07-14 | 1,888,500 | 41.91 | 42.51 | 41.88 | 42.40 | 00:00:00 | 2005-07-15 | 1,355,200 | 42.31 | 42.57 | 41.46 | 42.31 | 00:00:00 | 2005-07-18 | 2,749,500 | 42.47 | 43.15 | 41.65 | 41.65 | 00:00:00 | 2005-07-19 | 3,987,300 | 39.80 | 41.00 | 39.70 | 40.69 | 00:00:00 | 2005-07-20 | 1,373,800 | 40.51 | 40.80 | 40.09 | 40.53 | 00:00:00 | 2005-07-21 | 886,300 | 40.53 | 40.64 | 40.04 | 40.14 | 00:00:00 | 2005-07-22 | 847,900 | 40.05 | 40.41 | 40.00 | 40.40 | 00:00:00 | 2005-07-25 | 2,418,800 | 40.30 | 40.78 | 38.75 | 39.70 | 00:00:00 | 2005-07-26 | 1,288,200 | 39.99 | 39.99 | 39.49 | 39.62 | 00:00:00 | 2005-07-27 | 1,338,400 | 39.74 | 40.26 | 39.64 | 40.13 | 00:00:00 | 2005-07-28 | 742,500 | 40.13 | 40.49 | 40.09 | 40.28 | 00:00:00 | 2005-07-29 | 1,270,500 | 40.22 | 40.44 | 39.81 | 39.92 | 00:00:00 | 2005-08-01 | 1,652,300 | 39.91 | 41.26 | 39.87 | 40.89 | 00:00:00 | 2005-08-02 | 1,318,600 | 40.83 | 40.91 | 40.63 | 40.72 | 00:00:00 | 2005-08-03 | 1,040,100 | 40.60 | 40.96 | 40.51 | 40.72 | 00:00:00 | 2005-08-04 | 2,385,000 | 40.46 | 41.34 | 40.44 | 40.91 | 00:00:00 | 2005-08-05 | 763,700 | 40.78 | 40.91 | 40.47 | 40.67 | 00:00:00 | 2005-08-08 | 1,442,100 | 40.69 | 40.73 | 39.91 | 39.93 | 00:00:00 | 2005-08-09 | 731,300 | 39.97 | 40.44 | 39.93 | 40.44 | 00:00:00 | 2005-08-10 | 908,100 | 40.54 | 40.97 | 40.18 | 40.27 | 00:00:00 | 2005-08-11 | 697,000 | 40.23 | 40.73 | 40.14 | 40.52 | 00:00:00 | 2005-08-12 | 880,400 | 40.25 | 40.40 | 39.75 | 40.09 | 00:00:00 | 2005-08-15 | 1,392,900 | 39.97 | 40.35 | 39.90 | 40.25 | 00:00:00 | 2005-08-16 | 1,263,100 | 40.09 | 40.31 | 39.89 | 40.16 | 00:00:00 | 2005-08-17 | 4,093,000 | 40.27 | 43.03 | 40.21 | 41.65 | 00:00:00 | 2005-08-18 | 3,217,900 | 41.45 | 42.79 | 41.35 | 42.10 | 00:00:00 | 2005-08-19 | 1,784,200 | 42.64 | 43.11 | 42.52 | 42.68 | 00:00:00 | 2005-08-22 | 1,555,900 | 42.70 | 43.14 | 42.46 | 42.63 | 00:00:00 | 2005-08-23 | 2,154,100 | 42.63 | 43.23 | 42.63 | 42.90 | 00:00:00 | 2005-08-24 | 1,630,300 | 42.68 | 42.81 | 42.36 | 42.43 | 00:00:00 | 2005-08-25 | 4,035,300 | 42.40 | 44.68 | 42.20 | 44.44 | 00:00:00 | 2005-08-26 | 2,528,200 | 44.29 | 44.96 | 44.04 | 44.20 | 00:00:00 | 2005-08-29 | 1,765,000 | 44.09 | 44.71 | 43.93 | 44.29 | 00:00:00 | 2005-08-30 | 2,215,100 | 44.00 | 44.31 | 43.62 | 44.30 | 00:00:00 | 2005-08-31 | 1,439,000 | 44.21 | 44.71 | 44.08 | 44.40 | 00:00:00 | 2005-09-01 | 1,052,800 | 44.30 | 44.95 | 44.10 | 44.35 | 00:00:00 | 2005-09-02 | 969,200 | 44.55 | 45.01 | 44.36 | 44.43 | 00:00:00 | 2005-09-06 | 1,498,700 | 44.45 | 44.85 | 44.17 | 44.28 | 00:00:00 | 2005-09-07 | 2,515,900 | 44.18 | 44.24 | 43.47 | 43.80 | 00:00:00 | 2005-09-08 | 1,410,700 | 43.68 | 43.85 | 43.25 | 43.73 | 00:00:00 | 2005-09-09 | 1,921,000 | 43.86 | 45.01 | 43.86 | 44.80 | 00:00:00 | 2005-09-12 | 1,184,800 | 44.80 | 44.80 | 44.38 | 44.49 | 00:00:00 | 2005-09-13 | 1,283,400 | 44.37 | 44.75 | 43.95 | 44.53 | 00:00:00 | 2005-09-14 | 1,365,700 | 44.49 | 45.21 | 44.43 | 44.84 | 00:00:00 | 2005-09-15 | 1,321,700 | 44.88 | 45.11 | 44.10 | 44.24 | 00:00:00 | 2005-09-16 | 2,562,700 | 44.28 | 44.33 | 43.06 | 43.54 | 00:00:00 | 2005-09-19 | 1,862,600 | 43.40 | 43.40 | 41.94 | 42.25 | 00:00:00 | 2005-09-20 | 1,493,900 | 42.25 | 42.71 | 42.21 | 42.30 | 00:00:00 | 2005-09-21 | 1,593,800 | 41.98 | 42.26 | 41.27 | 41.91 | 00:00:00 | 2005-09-22 | 1,190,900 | 42.05 | 42.74 | 42.00 | 42.64 | 00:00:00 | 2005-09-23 | 2,825,000 | 42.50 | 43.18 | 42.40 | 42.65 | 00:00:00 | 2005-09-26 | 2,198,500 | 42.88 | 42.90 | 41.15 | 41.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|