|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,750,300 | 44.60 | 45.00 | 43.93 | 44.15 | 00:00:00 | | 2006-03-21 | 3,935,700 | 44.09 | 44.15 | 41.85 | 42.33 | 00:00:00 | | 2006-03-22 | 4,154,000 | 41.63 | 43.70 | 41.63 | 42.38 | 00:00:00 | | 2006-03-23 | 2,763,000 | 41.55 | 42.38 | 41.50 | 42.31 | 00:00:00 | | 2006-03-24 | 2,106,000 | 42.00 | 42.99 | 41.68 | 42.73 | 00:00:00 | | 2006-03-27 | 1,562,300 | 42.68 | 43.16 | 42.28 | 42.55 | 00:00:00 | | 2006-03-28 | 3,158,800 | 42.47 | 44.10 | 42.24 | 43.59 | 00:00:00 | | 2006-03-29 | 2,847,000 | 43.70 | 44.35 | 43.66 | 44.26 | 00:00:00 | | 2006-03-30 | 2,467,400 | 44.18 | 45.00 | 44.10 | 44.26 | 00:00:00 | | 2006-03-31 | 2,646,200 | 44.34 | 44.94 | 44.26 | 44.63 | 00:00:00 | | 2006-04-03 | 2,230,700 | 44.76 | 45.01 | 44.31 | 44.40 | 00:00:00 | | 2006-04-04 | 1,661,900 | 44.25 | 44.92 | 44.18 | 44.40 | 00:00:00 | | 2006-04-05 | 1,341,200 | 44.55 | 44.97 | 44.37 | 44.60 | 00:00:00 | | 2006-04-06 | 1,767,200 | 44.44 | 44.92 | 44.22 | 44.68 | 00:00:00 | | 2006-04-07 | 1,433,300 | 44.68 | 44.94 | 43.85 | 43.98 | 00:00:00 | | 2006-04-10 | 1,410,400 | 44.07 | 44.07 | 43.23 | 43.72 | 00:00:00 | | 2006-04-11 | 1,361,800 | 43.65 | 43.85 | 42.29 | 42.76 | 00:00:00 | | 2006-04-12 | 2,209,000 | 42.90 | 43.28 | 42.68 | 42.78 | 00:00:00 | | 2006-04-13 | 1,962,800 | 42.64 | 43.38 | 42.35 | 42.98 | 00:00:00 | | 2006-04-17 | 1,008,700 | 42.98 | 43.10 | 42.50 | 42.88 | 00:00:00 | | 2006-04-18 | 1,038,900 | 43.05 | 43.25 | 42.57 | 42.98 | 00:00:00 | | 2006-04-19 | 1,037,800 | 42.94 | 43.43 | 42.46 | 42.89 | 00:00:00 | | 2006-04-20 | 2,082,400 | 42.70 | 44.06 | 42.45 | 43.90 | 00:00:00 | | 2006-04-21 | 1,254,200 | 44.09 | 44.11 | 43.25 | 43.71 | 00:00:00 | | 2006-04-24 | 1,045,200 | 43.53 | 43.61 | 42.96 | 43.31 | 00:00:00 | | 2006-04-25 | 5,451,100 | 42.90 | 42.91 | 40.31 | 40.93 | 00:00:00 | | 2006-04-26 | 4,057,500 | 41.11 | 41.68 | 40.64 | 40.95 | 00:00:00 | | 2006-04-27 | 2,238,500 | 40.80 | 41.45 | 40.51 | 41.24 | 00:00:00 | | 2006-04-28 | 2,334,400 | 41.25 | 41.53 | 40.15 | 40.38 | 00:00:00 | | 2006-05-01 | 2,823,400 | 39.43 | 41.26 | 39.43 | 40.91 | 00:00:00 | | 2006-05-02 | 2,072,900 | 41.12 | 41.36 | 40.32 | 40.64 | 00:00:00 | | 2006-05-03 | 1,835,000 | 40.73 | 40.73 | 39.87 | 40.07 | 00:00:00 | | 2006-05-04 | 2,153,500 | 40.22 | 40.78 | 39.99 | 40.25 | 00:00:00 | | 2006-05-05 | 1,693,400 | 40.45 | 41.10 | 40.20 | 40.93 | 00:00:00 | | 2006-05-08 | 1,381,000 | 41.18 | 41.43 | 40.35 | 40.46 | 00:00:00 | | 2006-05-09 | 1,653,100 | 40.23 | 40.69 | 39.94 | 40.32 | 00:00:00 | | 2006-05-10 | 2,279,000 | 40.16 | 40.50 | 39.85 | 39.89 | 00:00:00 | | 2006-05-11 | 1,649,600 | 39.86 | 40.35 | 39.75 | 39.99 | 00:00:00 | | 2006-05-12 | 1,758,400 | 39.89 | 40.00 | 39.06 | 39.18 | 00:00:00 | | 2006-05-15 | 2,294,900 | 39.21 | 39.58 | 38.78 | 39.09 | 00:00:00 | | 2006-05-16 | 1,307,000 | 39.28 | 39.71 | 38.99 | 39.35 | 00:00:00 | | 2006-05-17 | 2,359,400 | 39.15 | 39.53 | 38.66 | 39.21 | 00:00:00 | | 2006-05-18 | 3,304,700 | 39.21 | 39.67 | 38.28 | 38.42 | 00:00:00 | | 2006-05-19 | 2,185,100 | 38.60 | 38.61 | 37.80 | 38.09 | 00:00:00 | | 2006-05-22 | 3,428,100 | 38.93 | 38.94 | 37.56 | 37.69 | 00:00:00 | | 2006-05-23 | 2,710,300 | 38.04 | 38.07 | 37.25 | 37.34 | 00:00:00 | | 2006-05-24 | 1,949,300 | 37.41 | 37.55 | 36.71 | 37.28 | 00:00:00 | | 2006-05-25 | 1,692,600 | 37.55 | 37.79 | 37.25 | 37.45 | 00:00:00 | | 2006-05-26 | 1,656,700 | 37.67 | 37.71 | 37.08 | 37.47 | 00:00:00 | | 2006-05-30 | 1,723,600 | 37.68 | 37.88 | 36.93 | 36.96 | 00:00:00 | | 2006-05-31 | 1,860,900 | 37.43 | 37.84 | 37.21 | 37.48 | 00:00:00 | | 2006-06-01 | 1,706,500 | 37.49 | 38.26 | 37.23 | 38.24 | 00:00:00 | | 2006-06-02 | 1,663,800 | 38.31 | 38.59 | 37.77 | 38.03 | 00:00:00 | | 2006-06-05 | 1,221,200 | 38.01 | 38.22 | 37.38 | 37.43 | 00:00:00 | | 2006-06-06 | 1,461,400 | 37.48 | 37.78 | 37.01 | 37.48 | 00:00:00 | | 2006-06-07 | 1,435,700 | 37.56 | 37.90 | 37.03 | 37.06 | 00:00:00 | | 2006-06-08 | 1,709,300 | 36.90 | 37.50 | 36.68 | 37.47 | 00:00:00 | | 2006-06-09 | 1,234,400 | 37.45 | 37.67 | 37.03 | 37.12 | 00:00:00 | | 2006-06-12 | 1,052,700 | 37.12 | 37.27 | 36.49 | 36.53 | 00:00:00 | | 2006-06-13 | 2,325,700 | 36.45 | 36.97 | 36.26 | 36.29 | 00:00:00 | | 2006-06-14 | 1,910,700 | 36.25 | 36.70 | 36.18 | 36.60 | 00:00:00 | | 2006-06-15 | 1,781,900 | 36.60 | 37.65 | 36.47 | 37.59 | 00:00:00 | | 2006-06-16 | 1,931,800 | 37.45 | 37.87 | 37.24 | 37.74 | 00:00:00 | | 2006-06-19 | 2,799,600 | 37.74 | 37.90 | 37.47 | 37.53 | 00:00:00 | | 2006-06-20 | 1,376,100 | 37.40 | 37.57 | 36.96 | 36.96 | 00:00:00 | | 2006-06-21 | 1,292,700 | 36.94 | 37.74 | 36.82 | 37.54 | 00:00:00 | | 2006-06-22 | 1,436,000 | 37.45 | 37.74 | 37.20 | 37.56 | 00:00:00 | | 2006-06-23 | 1,249,500 | 37.37 | 37.95 | 37.13 | 37.56 | 00:00:00 | | 2006-06-26 | 1,046,000 | 37.57 | 38.04 | 37.56 | 37.82 | 00:00:00 | | 2006-06-27 | 1,767,800 | 37.68 | 37.80 | 37.23 | 37.41 | 00:00:00 | | 2006-06-28 | 2,046,100 | 37.46 | 37.74 | 36.61 | 36.97 | 00:00:00 | | 2006-06-29 | 2,167,600 | 37.25 | 38.55 | 37.11 | 38.33 | 00:00:00 | | 2006-06-30 | 1,308,100 | 38.48 | 38.95 | 38.48 | 38.69 | 00:00:00 | | 2006-07-03 | 579,600 | 38.74 | 38.97 | 38.21 | 38.38 | 00:00:00 | | 2006-07-05 | 1,444,800 | 38.08 | 38.86 | 37.82 | 38.76 | 00:00:00 | | 2006-07-06 | 1,446,700 | 38.70 | 39.00 | 38.62 | 38.85 | 00:00:00 | | 2006-07-07 | 932,900 | 38.86 | 39.42 | 38.66 | 38.86 | 00:00:00 | | 2006-07-10 | 950,700 | 38.94 | 39.17 | 38.45 | 38.64 | 00:00:00 | | 2006-07-11 | 1,171,800 | 38.66 | 39.05 | 38.50 | 38.99 | 00:00:00 | | 2006-07-12 | 1,258,100 | 38.89 | 38.95 | 38.30 | 38.56 | 00:00:00 | | 2006-07-13 | 1,290,100 | 38.55 | 38.81 | 38.17 | 38.40 | 00:00:00 | | 2006-07-14 | 16,205,500 | 43.93 | 44.94 | 43.17 | 44.40 | 00:00:00 | | 2006-07-17 | 3,381,800 | 43.90 | 44.07 | 43.54 | 43.95 | 00:00:00 | | 2006-07-18 | 7,483,000 | 45.47 | 46.00 | 41.86 | 42.57 | 00:00:00 | | 2006-07-19 | 3,336,900 | 41.33 | 43.31 | 41.31 | 42.90 | 00:00:00 | | 2006-07-20 | 2,103,300 | 42.90 | 43.80 | 42.81 | 43.19 | 00:00:00 | | 2006-07-21 | 2,023,700 | 43.38 | 43.41 | 42.73 | 42.80 | 00:00:00 | | 2006-07-24 | 2,704,700 | 43.05 | 44.72 | 43.05 | 44.58 | 00:00:00 | | 2006-07-25 | 2,755,400 | 44.37 | 45.48 | 44.37 | 45.33 | 00:00:00 | | 2006-07-26 | 2,055,000 | 45.30 | 46.33 | 45.30 | 46.02 | 00:00:00 | | 2006-07-27 | 1,516,800 | 46.27 | 46.48 | 45.64 | 46.10 | 00:00:00 | | 2006-07-28 | 2,004,800 | 46.10 | 47.01 | 46.10 | 46.61 | 00:00:00 | | 2006-07-31 | 1,840,600 | 46.81 | 47.17 | 46.23 | 46.31 | 00:00:00 | | 2006-08-01 | 1,558,700 | 44.01 | 46.93 | 44.01 | 46.83 | 00:00:00 | | 2006-08-02 | 2,473,900 | 47.30 | 47.56 | 46.63 | 46.92 | 00:00:00 | | 2006-08-03 | 1,144,900 | 46.79 | 47.00 | 46.24 | 46.68 | 00:00:00 | | 2006-08-04 | 1,730,600 | 46.82 | 47.22 | 46.35 | 46.39 | 00:00:00 | | 2006-08-07 | 1,645,200 | 46.22 | 46.73 | 45.47 | 45.74 | 00:00:00 | | 2006-08-08 | 1,575,500 | 45.78 | 46.88 | 45.45 | 46.83 | 00:00:00 | | 2006-08-09 | 1,801,100 | 47.00 | 47.60 | 46.73 | 47.13 | 00:00:00 | | 2006-08-10 | 1,325,600 | 47.04 | 47.49 | 46.66 | 47.27 | 00:00:00 | | 2006-08-11 | 1,299,800 | 47.18 | 47.35 | 46.40 | 46.75 | 00:00:00 | | 2006-08-14 | 1,338,400 | 46.90 | 47.32 | 46.41 | 46.44 | 00:00:00 | | 2006-08-15 | 997,800 | 46.56 | 47.15 | 46.49 | 46.95 | 00:00:00 | | 2006-08-16 | 1,047,400 | 47.15 | 47.24 | 46.69 | 47.11 | 00:00:00 | | 2006-08-17 | 2,515,100 | 47.25 | 49.00 | 47.25 | 48.70 | 00:00:00 | | 2006-08-18 | 1,809,000 | 48.76 | 48.98 | 47.85 | 48.07 | 00:00:00 | | 2006-08-21 | 1,846,600 | 47.33 | 48.35 | 46.84 | 47.97 | 00:00:00 | | 2006-08-22 | 1,430,000 | 47.98 | 48.35 | 47.75 | 48.00 | 00:00:00 | | 2006-08-23 | 2,228,100 | 47.94 | 49.11 | 47.94 | 49.04 | 00:00:00 | | 2006-08-24 | 2,003,500 | 49.34 | 49.44 | 48.68 | 49.03 | 00:00:00 | | 2006-08-25 | 1,010,200 | 48.93 | 49.43 | 48.85 | 49.11 | 00:00:00 | | 2006-08-28 | 2,127,500 | 48.99 | 50.16 | 48.97 | 49.63 | 00:00:00 | | 2006-08-29 | 1,528,600 | 49.63 | 50.09 | 49.49 | 49.89 | 00:00:00 | | 2006-08-30 | 1,217,100 | 49.75 | 50.06 | 49.50 | 49.54 | 00:00:00 | | 2006-08-31 | 1,566,600 | 49.47 | 50.04 | 49.13 | 49.98 | 00:00:00 | | 2006-09-01 | 969,700 | 50.25 | 50.75 | 49.97 | 50.29 | 00:00:00 | | 2006-09-05 | 2,581,900 | 50.38 | 50.47 | 48.77 | 49.14 | 00:00:00 | | 2006-09-06 | 4,473,200 | 48.55 | 48.61 | 46.74 | 46.85 | 00:00:00 | | 2006-09-07 | 4,775,000 | 46.70 | 46.91 | 45.00 | 45.99 | 00:00:00 | | 2006-09-08 | 2,984,300 | 46.12 | 48.05 | 46.08 | 47.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
