|
 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 | | 2006-09-08 | 2,984,300 | 46.12 | 48.05 | 46.08 | 47.97 | 00:00:00 | | 2006-09-11 | 2,719,200 | 47.66 | 48.86 | 47.52 | 48.71 | 00:00:00 | | 2006-09-12 | 2,890,700 | 48.67 | 49.82 | 48.65 | 49.72 | 00:00:00 | | 2006-09-13 | 2,482,100 | 49.75 | 50.09 | 49.10 | 49.57 | 00:00:00 | | 2006-09-14 | 1,917,800 | 49.36 | 50.03 | 49.14 | 49.63 | 00:00:00 | | 2006-09-15 | 3,034,600 | 49.91 | 49.98 | 48.90 | 49.75 | 00:00:00 | | 2006-09-18 | 1,341,100 | 49.42 | 49.73 | 48.79 | 49.18 | 00:00:00 | | 2006-09-19 | 2,117,600 | 49.37 | 50.00 | 48.98 | 49.92 | 00:00:00 | | 2006-09-20 | 1,331,500 | 49.91 | 50.18 | 49.50 | 49.95 | 00:00:00 | | 2006-09-21 | 2,176,400 | 48.75 | 49.42 | 48.46 | 49.22 | 00:00:00 | | 2006-09-22 | 2,087,700 | 49.22 | 49.85 | 49.18 | 49.82 | 00:00:00 | | 2006-09-25 | 2,341,000 | 49.86 | 50.57 | 49.22 | 50.48 | 00:00:00 | | 2006-09-26 | 4,272,300 | 50.38 | 51.53 | 50.20 | 51.01 | 00:00:00 | | 2006-09-27 | 3,366,900 | 51.01 | 51.25 | 50.14 | 50.34 | 00:00:00 | | 2006-09-28 | 1,835,900 | 50.31 | 50.65 | 49.59 | 50.44 | 00:00:00 | | 2006-09-29 | 1,639,200 | 50.51 | 50.80 | 50.10 | 50.61 | 00:00:00 | | 2006-10-02 | 2,552,200 | 50.61 | 51.84 | 50.61 | 50.68 | 00:00:00 | | 2006-10-03 | 1,822,600 | 50.76 | 50.96 | 50.35 | 50.86 | 00:00:00 | | 2006-10-04 | 1,784,000 | 50.75 | 51.26 | 50.58 | 51.16 | 00:00:00 | | 2006-10-05 | 2,687,600 | 50.10 | 51.28 | 50.07 | 51.28 | 00:00:00 | | 2006-10-06 | 1,724,200 | 50.84 | 51.95 | 50.82 | 51.85 | 00:00:00 | | 2006-10-09 | 1,577,700 | 51.70 | 52.34 | 51.57 | 52.16 | 00:00:00 | | 2006-10-10 | 2,097,900 | 51.50 | 51.55 | 50.86 | 51.18 | 00:00:00 | | 2006-10-11 | 2,127,200 | 51.25 | 51.96 | 50.76 | 51.84 | 00:00:00 | | 2006-10-12 | 1,795,000 | 51.80 | 52.62 | 51.75 | 52.60 | 00:00:00 | | 2006-10-13 | 1,899,000 | 52.60 | 53.04 | 52.23 | 52.75 | 00:00:00 | | 2006-10-16 | 3,788,300 | 52.65 | 54.70 | 52.61 | 53.14 | 00:00:00 | | 2006-10-17 | 4,748,100 | 52.23 | 53.13 | 51.58 | 52.88 | 00:00:00 | | 2006-10-18 | 4,129,300 | 52.27 | 52.97 | 51.13 | 51.19 | 00:00:00 | | 2006-10-19 | 2,841,200 | 50.80 | 51.85 | 50.60 | 51.67 | 00:00:00 | | 2006-10-20 | 2,570,500 | 51.97 | 51.97 | 50.96 | 51.47 | 00:00:00 | | 2006-10-23 | 8,025,700 | 49.04 | 49.40 | 48.20 | 48.54 | 00:00:00 | | 2006-10-24 | 4,950,200 | 48.30 | 49.59 | 48.20 | 49.42 | 00:00:00 | | 2006-10-25 | 3,383,400 | 48.35 | 48.60 | 47.40 | 48.08 | 00:00:00 | | 2006-10-26 | 1,876,400 | 47.97 | 48.61 | 47.76 | 48.55 | 00:00:00 | | 2006-10-27 | 2,047,300 | 48.55 | 48.59 | 47.64 | 47.88 | 00:00:00 | | 2006-10-30 | 2,497,000 | 48.25 | 49.00 | 47.97 | 48.83 | 00:00:00 | | 2006-10-31 | 2,511,900 | 49.19 | 49.29 | 48.52 | 48.94 | 00:00:00 | | 2006-11-01 | 2,433,000 | 49.00 | 49.15 | 48.19 | 48.28 | 00:00:00 | | 2006-11-02 | 1,931,100 | 47.90 | 48.55 | 47.64 | 48.52 | 00:00:00 | | 2006-11-03 | 2,831,700 | 47.75 | 47.80 | 47.17 | 47.30 | 00:00:00 | | 2006-11-06 | 3,066,900 | 47.55 | 48.36 | 47.46 | 48.28 | 00:00:00 | | 2006-11-07 | 1,219,300 | 48.16 | 48.49 | 47.79 | 47.83 | 00:00:00 | | 2006-11-08 | 1,490,700 | 47.48 | 48.37 | 47.05 | 48.05 | 00:00:00 | | 2006-11-09 | 2,061,600 | 48.25 | 48.65 | 47.24 | 47.37 | 00:00:00 | | 2006-11-10 | 2,123,200 | 47.42 | 47.42 | 46.34 | 46.81 | 00:00:00 | | 2006-11-13 | 1,466,700 | 46.88 | 47.72 | 46.81 | 47.28 | 00:00:00 | | 2006-11-14 | 1,469,400 | 47.48 | 47.83 | 46.93 | 47.76 | 00:00:00 | | 2006-11-15 | 1,883,500 | 47.76 | 47.87 | 47.38 | 47.67 | 00:00:00 | | 2006-11-16 | 1,201,200 | 47.98 | 48.00 | 47.60 | 47.75 | 00:00:00 | | 2006-11-17 | 2,282,400 | 47.72 | 48.45 | 46.90 | 47.85 | 00:00:00 | | 2006-11-20 | 3,177,200 | 48.50 | 49.39 | 48.25 | 49.23 | 00:00:00 | | 2006-11-21 | 2,434,400 | 49.50 | 49.85 | 49.34 | 49.55 | 00:00:00 | | 2006-11-22 | 3,360,500 | 49.86 | 50.56 | 49.49 | 50.15 | 00:00:00 | | 2006-11-24 | 402,900 | 49.25 | 49.86 | 49.08 | 49.45 | 00:00:00 | | 2006-11-27 | 1,746,600 | 49.43 | 49.55 | 48.81 | 49.15 | 00:00:00 | | 2006-11-28 | 1,871,400 | 49.20 | 49.71 | 48.82 | 49.18 | 00:00:00 | | 2006-11-29 | 2,741,700 | 48.96 | 49.30 | 48.77 | 49.10 | 00:00:00 | | 2006-11-30 | 2,023,000 | 49.25 | 49.47 | 48.67 | 48.70 | 00:00:00 | | 2006-12-01 | 1,474,300 | 48.97 | 49.32 | 48.82 | 49.11 | 00:00:00 | | 2006-12-04 | 2,161,000 | 49.40 | 49.76 | 49.24 | 49.55 | 00:00:00 | | 2006-12-05 | 5,538,000 | 49.88 | 50.70 | 49.57 | 50.47 | 00:00:00 | | 2006-12-06 | 2,871,600 | 50.30 | 51.57 | 50.01 | 51.46 | 00:00:00 | | 2006-12-07 | 3,534,100 | 51.56 | 52.13 | 51.21 | 51.73 | 00:00:00 | | 2006-12-08 | 1,383,500 | 51.73 | 51.90 | 51.17 | 51.38 | 00:00:00 | | 2006-12-11 | 1,068,800 | 51.21 | 51.42 | 50.96 | 51.30 | 00:00:00 | | 2006-12-12 | 1,357,100 | 51.10 | 51.92 | 51.08 | 51.54 | 00:00:00 | | 2006-12-13 | 1,168,100 | 51.69 | 51.69 | 50.95 | 51.30 | 00:00:00 | | 2006-12-14 | 2,845,100 | 50.25 | 51.37 | 49.85 | 51.10 | 00:00:00 | | 2006-12-15 | 1,719,700 | 51.17 | 51.71 | 51.00 | 51.50 | 00:00:00 | | 2006-12-18 | 1,166,400 | 51.55 | 51.91 | 50.79 | 51.00 | 00:00:00 | | 2006-12-19 | 2,235,900 | 51.00 | 51.53 | 50.69 | 51.10 | 00:00:00 | | 2006-12-20 | 1,618,000 | 51.30 | 51.43 | 50.89 | 50.96 | 00:00:00 | | 2006-12-21 | 1,505,200 | 51.16 | 51.31 | 50.68 | 50.75 | 00:00:00 | | 2006-12-22 | 958,300 | 51.05 | 51.05 | 50.37 | 50.67 | 00:00:00 | | 2006-12-26 | 530,100 | 50.81 | 50.86 | 50.49 | 50.61 | 00:00:00 | | 2006-12-27 | 954,900 | 50.86 | 51.22 | 50.60 | 50.94 | 00:00:00 | | 2006-12-28 | 662,200 | 50.77 | 51.00 | 50.53 | 50.84 | 00:00:00 | | 2006-12-29 | 748,000 | 50.84 | 51.00 | 50.38 | 50.60 | 00:00:00 | | 2007-01-03 | 2,822,300 | 50.60 | 50.75 | 50.00 | 50.20 | 00:00:00 | | 2007-01-04 | 1,860,200 | 50.25 | 50.66 | 50.06 | 50.55 | 00:00:00 | | 2007-01-05 | 2,408,900 | 50.34 | 50.45 | 50.05 | 50.20 | 00:00:00 | | 2007-01-08 | 2,166,500 | 50.45 | 50.75 | 50.10 | 50.49 | 00:00:00 | | 2007-01-09 | 1,809,500 | 50.50 | 51.41 | 50.40 | 51.20 | 00:00:00 | | 2007-01-10 | 2,282,400 | 51.14 | 51.92 | 50.65 | 51.58 | 00:00:00 | | 2007-01-11 | 2,539,000 | 51.92 | 53.08 | 51.92 | 52.86 | 00:00:00 | | 2007-01-12 | 3,297,300 | 52.80 | 54.10 | 52.60 | 53.73 | 00:00:00 | | 2007-01-16 | 5,548,900 | 54.51 | 54.77 | 52.47 | 53.02 | 00:00:00 | | 2007-01-17 | 2,508,100 | 52.93 | 53.95 | 52.52 | 53.45 | 00:00:00 | | 2007-01-18 | 2,845,800 | 53.59 | 54.83 | 53.35 | 54.53 | 00:00:00 | | 2007-01-19 | 2,679,700 | 54.73 | 54.97 | 54.20 | 54.83 | 00:00:00 | | 2007-01-22 | 3,219,800 | 54.95 | 55.48 | 54.81 | 55.01 | 00:00:00 | | 2007-01-23 | 3,173,800 | 55.26 | 55.33 | 54.58 | 54.96 | 00:00:00 | | 2007-01-24 | 1,639,000 | 54.98 | 55.60 | 54.77 | 55.47 | 00:00:00 | | 2007-01-25 | 2,484,400 | 55.34 | 56.54 | 55.04 | 56.09 | 00:00:00 | | 2007-01-26 | 2,205,200 | 56.18 | 56.20 | 55.26 | 55.41 | 00:00:00 | | 2007-01-29 | 2,044,200 | 55.51 | 55.95 | 55.26 | 55.73 | 00:00:00 | | 2007-01-30 | 1,602,600 | 55.88 | 56.35 | 55.64 | 56.18 | 00:00:00 | | 2007-01-31 | 1,888,900 | 56.00 | 56.21 | 55.45 | 56.11 | 00:00:00 | | 2007-02-01 | 1,836,000 | 56.04 | 56.59 | 55.78 | 56.40 | 00:00:00 | | 2007-02-02 | 1,963,600 | 56.59 | 57.15 | 56.21 | 57.08 | 00:00:00 | | 2007-02-05 | 1,867,300 | 57.10 | 57.16 | 56.48 | 57.06 | 00:00:00 | | 2007-02-06 | 2,564,700 | 57.06 | 57.97 | 57.06 | 57.84 | 00:00:00 | | 2007-02-07 | 4,301,900 | 55.95 | 56.30 | 55.07 | 55.40 | 00:00:00 | | 2007-02-08 | 2,632,300 | 55.24 | 55.71 | 55.07 | 55.34 | 00:00:00 | | 2007-02-09 | 2,384,800 | 55.55 | 55.55 | 54.01 | 54.03 | 00:00:00 | | 2007-02-12 | 2,126,600 | 54.25 | 54.87 | 53.95 | 54.09 | 00:00:00 | | 2007-02-13 | 4,843,900 | 53.33 | 53.50 | 52.86 | 53.30 | 00:00:00 | | 2007-02-14 | 2,414,300 | 53.43 | 53.90 | 53.18 | 53.58 | 00:00:00 | | 2007-02-15 | 2,874,200 | 53.46 | 54.23 | 53.46 | 54.20 | 00:00:00 | | 2007-02-16 | 3,003,900 | 53.85 | 54.68 | 53.74 | 54.61 | 00:00:00 | | 2007-02-20 | 2,310,600 | 54.43 | 54.88 | 53.94 | 54.29 | 00:00:00 | | 2007-02-21 | 3,377,900 | 54.25 | 54.70 | 53.57 | 54.44 | 00:00:00 | | 2007-02-22 | 2,578,100 | 54.76 | 55.26 | 54.65 | 55.00 | 00:00:00 | | 2007-02-23 | 1,471,900 | 54.93 | 54.97 | 54.05 | 54.42 | 00:00:00 | | 2007-02-26 | 2,149,300 | 54.42 | 55.21 | 54.35 | 55.12 | 00:00:00 | | 2007-02-27 | 4,228,400 | 54.60 | 54.70 | 51.30 | 52.55 | 00:00:00 | | 2007-02-28 | 3,684,900 | 52.19 | 52.63 | 51.16 | 51.76 | 00:00:00 | | 2007-03-01 | 2,528,500 | 53.66 | 53.66 | 50.78 | 51.87 | 00:00:00 | | 2007-03-02 | 1,766,800 | 51.77 | 51.80 | 50.85 | 50.85 | 00:00:00 | | 2007-03-05 | 2,674,700 | 50.77 | 51.74 | 50.25 | 50.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
