|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,198,500 | 42.88 | 42.90 | 41.15 | 41.50 | 00:00:00 | | 2005-09-27 | 1,489,700 | 41.63 | 41.66 | 41.00 | 41.48 | 00:00:00 | | 2005-09-28 | 1,998,900 | 41.60 | 43.00 | 41.50 | 42.30 | 00:00:00 | | 2005-09-29 | 11,214,500 | 38.71 | 39.14 | 37.85 | 38.50 | 00:00:00 | | 2005-09-30 | 2,997,700 | 38.16 | 39.03 | 38.00 | 38.97 | 00:00:00 | | 2005-10-03 | 1,775,800 | 39.23 | 39.30 | 38.30 | 38.88 | 00:00:00 | | 2005-10-04 | 2,823,100 | 38.75 | 39.13 | 38.47 | 38.75 | 00:00:00 | | 2005-10-05 | 6,851,800 | 39.70 | 39.98 | 36.59 | 37.60 | 00:00:00 | | 2005-10-06 | 3,078,300 | 37.79 | 38.39 | 37.50 | 37.99 | 00:00:00 | | 2005-10-07 | 1,832,000 | 38.29 | 38.29 | 37.38 | 37.87 | 00:00:00 | | 2005-10-10 | 1,412,400 | 38.04 | 38.12 | 37.24 | 37.67 | 00:00:00 | | 2005-10-11 | 2,274,300 | 37.47 | 37.53 | 35.97 | 36.50 | 00:00:00 | | 2005-10-12 | 2,032,000 | 36.85 | 37.26 | 36.30 | 36.95 | 00:00:00 | | 2005-10-13 | 2,249,300 | 36.67 | 37.15 | 36.06 | 36.25 | 00:00:00 | | 2005-10-14 | 2,089,300 | 36.44 | 36.50 | 35.42 | 36.22 | 00:00:00 | | 2005-10-17 | 1,912,400 | 36.14 | 36.60 | 35.58 | 36.35 | 00:00:00 | | 2005-10-18 | 4,129,000 | 35.75 | 36.47 | 34.68 | 35.26 | 00:00:00 | | 2005-10-19 | 5,034,100 | 34.60 | 35.53 | 34.54 | 35.53 | 00:00:00 | | 2005-10-20 | 2,622,900 | 35.57 | 36.15 | 35.19 | 35.49 | 00:00:00 | | 2005-10-21 | 2,972,100 | 35.71 | 36.78 | 35.68 | 36.35 | 00:00:00 | | 2005-10-24 | 1,470,300 | 36.48 | 37.16 | 36.43 | 37.16 | 00:00:00 | | 2005-10-25 | 1,825,800 | 36.96 | 37.29 | 36.40 | 36.68 | 00:00:00 | | 2005-10-26 | 1,191,000 | 36.68 | 37.62 | 36.68 | 36.90 | 00:00:00 | | 2005-10-27 | 1,986,200 | 36.90 | 37.41 | 36.34 | 36.98 | 00:00:00 | | 2005-10-28 | 2,114,500 | 37.04 | 37.57 | 36.99 | 37.35 | 00:00:00 | | 2005-10-31 | 1,890,500 | 37.40 | 38.13 | 37.40 | 37.91 | 00:00:00 | | 2005-11-01 | 1,882,700 | 37.98 | 38.74 | 37.98 | 38.45 | 00:00:00 | | 2005-11-02 | 1,241,100 | 38.25 | 38.87 | 38.24 | 38.66 | 00:00:00 | | 2005-11-03 | 1,740,600 | 38.74 | 39.22 | 38.67 | 38.94 | 00:00:00 | | 2005-11-04 | 1,374,500 | 39.10 | 39.25 | 38.95 | 39.23 | 00:00:00 | | 2005-11-07 | 2,623,200 | 39.40 | 39.66 | 38.54 | 38.69 | 00:00:00 | | 2005-11-08 | 2,140,400 | 38.73 | 39.36 | 37.65 | 38.84 | 00:00:00 | | 2005-11-09 | 1,790,200 | 38.62 | 38.75 | 37.65 | 38.35 | 00:00:00 | | 2005-11-10 | 1,257,300 | 38.27 | 38.80 | 37.88 | 38.80 | 00:00:00 | | 2005-11-11 | 895,500 | 38.77 | 39.10 | 38.10 | 38.51 | 00:00:00 | | 2005-11-14 | 942,100 | 38.20 | 38.32 | 37.78 | 38.10 | 00:00:00 | | 2005-11-15 | 1,346,300 | 37.98 | 38.49 | 37.72 | 38.17 | 00:00:00 | | 2005-11-16 | 1,545,800 | 38.14 | 38.14 | 37.19 | 37.68 | 00:00:00 | | 2005-11-17 | 956,900 | 37.73 | 38.40 | 37.56 | 38.20 | 00:00:00 | | 2005-11-18 | 1,093,500 | 38.75 | 38.81 | 38.21 | 38.55 | 00:00:00 | | 2005-11-21 | 659,900 | 38.42 | 38.65 | 38.12 | 38.51 | 00:00:00 | | 2005-11-22 | 1,075,900 | 38.34 | 39.05 | 38.00 | 39.01 | 00:00:00 | | 2005-11-23 | 826,600 | 39.08 | 39.50 | 39.01 | 39.21 | 00:00:00 | | 2005-11-25 | 341,100 | 39.36 | 39.60 | 39.10 | 39.51 | 00:00:00 | | 2005-11-28 | 811,600 | 39.42 | 39.66 | 39.10 | 39.31 | 00:00:00 | | 2005-11-29 | 2,527,400 | 39.56 | 40.13 | 38.23 | 38.48 | 00:00:00 | | 2005-11-30 | 1,854,400 | 38.61 | 39.62 | 38.61 | 39.07 | 00:00:00 | | 2005-12-01 | 1,077,400 | 39.39 | 39.95 | 39.20 | 39.34 | 00:00:00 | | 2005-12-02 | 902,200 | 39.23 | 39.82 | 38.94 | 39.73 | 00:00:00 | | 2005-12-05 | 1,025,100 | 39.25 | 39.60 | 38.80 | 39.50 | 00:00:00 | | 2005-12-06 | 1,451,500 | 39.50 | 39.74 | 39.28 | 39.66 | 00:00:00 | | 2005-12-07 | 2,281,500 | 39.61 | 40.46 | 39.56 | 40.21 | 00:00:00 | | 2005-12-08 | 1,820,900 | 39.97 | 40.15 | 39.12 | 39.91 | 00:00:00 | | 2005-12-09 | 1,328,400 | 39.89 | 40.70 | 39.88 | 40.54 | 00:00:00 | | 2005-12-12 | 2,173,700 | 40.58 | 41.43 | 40.50 | 41.18 | 00:00:00 | | 2005-12-13 | 1,512,000 | 40.40 | 40.92 | 40.35 | 40.76 | 00:00:00 | | 2005-12-14 | 2,076,200 | 40.86 | 41.55 | 40.86 | 41.24 | 00:00:00 | | 2005-12-15 | 3,437,500 | 41.38 | 41.50 | 40.65 | 41.01 | 00:00:00 | | 2005-12-16 | 1,717,000 | 41.22 | 41.65 | 41.10 | 41.11 | 00:00:00 | | 2005-12-19 | 2,440,400 | 41.96 | 42.44 | 41.56 | 41.70 | 00:00:00 | | 2005-12-20 | 1,282,500 | 41.65 | 41.99 | 40.86 | 41.11 | 00:00:00 | | 2005-12-21 | 941,300 | 41.31 | 41.65 | 41.01 | 41.23 | 00:00:00 | | 2005-12-22 | 1,137,100 | 41.36 | 41.92 | 41.14 | 41.79 | 00:00:00 | | 2005-12-23 | 540,300 | 42.02 | 42.03 | 41.46 | 41.69 | 00:00:00 | | 2005-12-27 | 611,100 | 41.92 | 42.10 | 41.23 | 41.32 | 00:00:00 | | 2005-12-28 | 552,600 | 41.50 | 41.67 | 41.16 | 41.35 | 00:00:00 | | 2005-12-29 | 490,900 | 41.43 | 41.77 | 41.07 | 41.10 | 00:00:00 | | 2005-12-30 | 763,200 | 40.88 | 41.00 | 40.60 | 40.68 | 00:00:00 | | 2006-01-03 | 1,382,800 | 40.68 | 41.24 | 40.37 | 41.06 | 00:00:00 | | 2006-01-04 | 2,054,300 | 40.96 | 42.00 | 40.85 | 41.04 | 00:00:00 | | 2006-01-05 | 2,317,900 | 41.00 | 41.14 | 40.45 | 40.55 | 00:00:00 | | 2006-01-06 | 3,056,500 | 40.60 | 40.71 | 40.12 | 40.28 | 00:00:00 | | 2006-01-09 | 1,852,700 | 40.38 | 40.49 | 40.20 | 40.32 | 00:00:00 | | 2006-01-10 | 2,343,000 | 40.31 | 40.31 | 39.60 | 39.96 | 00:00:00 | | 2006-01-11 | 2,566,600 | 40.26 | 40.30 | 39.88 | 40.15 | 00:00:00 | | 2006-01-12 | 7,186,000 | 41.97 | 43.49 | 41.55 | 42.89 | 00:00:00 | | 2006-01-13 | 3,416,200 | 43.45 | 44.41 | 42.90 | 44.24 | 00:00:00 | | 2006-01-17 | 4,551,100 | 43.15 | 44.52 | 43.01 | 43.89 | 00:00:00 | | 2006-01-18 | 3,168,500 | 44.08 | 44.08 | 42.16 | 42.63 | 00:00:00 | | 2006-01-19 | 1,996,100 | 42.81 | 43.34 | 42.31 | 43.26 | 00:00:00 | | 2006-01-20 | 2,203,700 | 43.26 | 43.50 | 42.98 | 43.13 | 00:00:00 | | 2006-01-23 | 2,583,900 | 43.38 | 44.16 | 43.24 | 43.68 | 00:00:00 | | 2006-01-24 | 1,666,700 | 44.00 | 44.00 | 42.65 | 43.50 | 00:00:00 | | 2006-01-25 | 2,256,900 | 43.46 | 44.09 | 43.19 | 43.90 | 00:00:00 | | 2006-01-26 | 2,637,100 | 44.21 | 44.73 | 44.18 | 44.57 | 00:00:00 | | 2006-01-27 | 2,484,900 | 44.47 | 44.98 | 44.43 | 44.77 | 00:00:00 | | 2006-01-30 | 2,628,400 | 44.74 | 45.38 | 44.67 | 45.18 | 00:00:00 | | 2006-01-31 | 4,834,600 | 45.18 | 46.50 | 44.70 | 46.28 | 00:00:00 | | 2006-02-01 | 2,918,600 | 46.06 | 47.14 | 45.49 | 47.13 | 00:00:00 | | 2006-02-02 | 2,432,200 | 46.93 | 47.33 | 46.58 | 47.25 | 00:00:00 | | 2006-02-03 | 4,103,800 | 47.13 | 48.34 | 47.13 | 47.76 | 00:00:00 | | 2006-02-06 | 3,505,700 | 47.74 | 48.51 | 47.73 | 47.93 | 00:00:00 | | 2006-02-07 | 2,675,800 | 47.22 | 47.52 | 46.24 | 46.68 | 00:00:00 | | 2006-02-08 | 2,004,700 | 46.82 | 47.32 | 46.33 | 46.51 | 00:00:00 | | 2006-02-09 | 2,847,400 | 46.46 | 46.58 | 45.52 | 45.90 | 00:00:00 | | 2006-02-10 | 2,051,400 | 45.30 | 46.10 | 45.25 | 45.80 | 00:00:00 | | 2006-02-13 | 2,053,600 | 45.95 | 46.30 | 45.26 | 45.86 | 00:00:00 | | 2006-02-14 | 2,500,500 | 46.08 | 46.82 | 45.13 | 46.50 | 00:00:00 | | 2006-02-15 | 4,484,900 | 46.41 | 47.83 | 46.35 | 47.26 | 00:00:00 | | 2006-02-16 | 3,267,700 | 47.01 | 47.01 | 45.73 | 46.77 | 00:00:00 | | 2006-02-17 | 2,179,300 | 46.82 | 47.00 | 46.33 | 46.89 | 00:00:00 | | 2006-02-21 | 2,648,800 | 46.71 | 46.77 | 45.90 | 46.10 | 00:00:00 | | 2006-02-22 | 2,514,300 | 46.10 | 46.65 | 45.85 | 46.23 | 00:00:00 | | 2006-02-23 | 2,036,600 | 45.90 | 46.40 | 45.76 | 46.16 | 00:00:00 | | 2006-02-24 | 2,163,700 | 46.04 | 47.10 | 45.72 | 46.91 | 00:00:00 | | 2006-02-27 | 1,624,000 | 46.92 | 47.49 | 46.83 | 47.01 | 00:00:00 | | 2006-02-28 | 1,627,200 | 46.76 | 47.19 | 45.65 | 45.90 | 00:00:00 | | 2006-03-01 | 1,933,400 | 46.15 | 47.09 | 46.07 | 47.00 | 00:00:00 | | 2006-03-02 | 1,885,200 | 47.00 | 47.32 | 45.58 | 45.66 | 00:00:00 | | 2006-03-03 | 1,319,800 | 45.48 | 46.08 | 45.00 | 45.37 | 00:00:00 | | 2006-03-06 | 1,076,100 | 45.58 | 45.90 | 45.14 | 45.56 | 00:00:00 | | 2006-03-07 | 1,433,600 | 45.39 | 45.55 | 44.63 | 44.64 | 00:00:00 | | 2006-03-08 | 1,405,400 | 44.76 | 45.92 | 44.62 | 45.86 | 00:00:00 | | 2006-03-09 | 999,100 | 45.85 | 45.85 | 44.71 | 44.88 | 00:00:00 | | 2006-03-10 | 846,000 | 45.00 | 45.64 | 45.00 | 45.50 | 00:00:00 | | 2006-03-13 | 1,243,500 | 45.45 | 46.11 | 45.41 | 45.55 | 00:00:00 | | 2006-03-14 | 1,258,200 | 45.19 | 45.83 | 44.80 | 45.33 | 00:00:00 | | 2006-03-15 | 1,795,200 | 45.33 | 45.71 | 44.64 | 44.74 | 00:00:00 | | 2006-03-16 | 1,179,800 | 44.76 | 44.99 | 44.44 | 44.89 | 00:00:00 | | 2006-03-17 | 2,132,900 | 45.14 | 45.14 | 44.14 | 44.71 | 00:00:00 | | 2006-03-20 | 1,750,300 | 44.60 | 45.00 | 43.93 | 44.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
