|
 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 | | 2007-03-05 | 2,674,700 | 50.77 | 51.74 | 50.25 | 50.78 | 00:00:00 | | 2007-03-06 | 2,456,000 | 51.38 | 52.06 | 51.10 | 51.94 | 00:00:00 | | 2007-03-07 | 1,714,100 | 51.62 | 51.83 | 51.13 | 51.22 | 00:00:00 | | 2007-03-08 | 2,436,500 | 51.70 | 52.23 | 51.39 | 51.73 | 00:00:00 | | 2007-03-09 | 1,908,200 | 51.93 | 52.06 | 51.44 | 51.81 | 00:00:00 | | 2007-03-12 | 1,309,500 | 51.85 | 52.24 | 51.50 | 52.10 | 00:00:00 | | 2007-03-13 | 1,767,900 | 51.58 | 51.94 | 50.76 | 50.83 | 00:00:00 | | 2007-03-14 | 2,726,800 | 51.09 | 51.14 | 50.04 | 50.87 | 00:00:00 | | 2007-03-15 | 1,416,900 | 50.77 | 51.01 | 50.24 | 50.62 | 00:00:00 | | 2007-03-16 | 2,662,900 | 50.73 | 51.09 | 50.31 | 50.55 | 00:00:00 | | 2007-03-19 | 1,468,500 | 50.60 | 51.51 | 50.24 | 51.25 | 00:00:00 | | 2007-03-20 | 1,324,700 | 51.35 | 52.02 | 51.25 | 51.94 | 00:00:00 | | 2007-03-21 | 1,909,800 | 51.91 | 52.61 | 51.61 | 52.38 | 00:00:00 | | 2007-03-22 | 2,147,100 | 52.30 | 52.51 | 51.82 | 51.96 | 00:00:00 | | 2007-03-23 | 2,125,900 | 53.74 | 53.74 | 51.95 | 52.10 | 00:00:00 | | 2007-03-26 | 2,497,600 | 51.96 | 52.35 | 51.72 | 52.27 | 00:00:00 | | 2007-03-27 | 1,637,000 | 52.10 | 52.21 | 51.55 | 51.69 | 00:00:00 | | 2007-03-28 | 2,119,600 | 51.46 | 51.75 | 51.15 | 51.32 | 00:00:00 | | 2007-03-29 | 1,725,400 | 51.63 | 51.64 | 51.23 | 51.57 | 00:00:00 | | 2007-03-30 | 1,956,500 | 51.64 | 51.90 | 50.80 | 51.44 | 00:00:00 | | 2007-04-02 | 2,151,300 | 50.00 | 51.76 | 49.61 | 51.47 | 00:00:00 | | 2007-04-03 | 1,771,600 | 51.54 | 52.71 | 51.54 | 52.45 | 00:00:00 | | 2007-04-04 | 1,911,700 | 52.46 | 53.03 | 52.10 | 52.97 | 00:00:00 | | 2007-04-05 | 4,294,200 | 53.01 | 54.69 | 52.95 | 54.30 | 00:00:00 | | 2007-04-09 | 1,925,900 | 54.21 | 54.66 | 53.73 | 54.46 | 00:00:00 | | 2007-04-10 | 1,126,200 | 54.67 | 54.94 | 54.40 | 54.68 | 00:00:00 | | 2007-04-11 | 1,951,200 | 54.58 | 54.81 | 54.01 | 54.51 | 00:00:00 | | 2007-04-12 | 975,600 | 54.42 | 54.88 | 54.21 | 54.71 | 00:00:00 | | 2007-04-13 | 2,047,300 | 54.71 | 55.35 | 54.57 | 54.97 | 00:00:00 | | 2007-04-16 | 1,803,000 | 55.10 | 55.53 | 54.60 | 55.25 | 00:00:00 | | 2007-04-17 | 1,251,900 | 55.30 | 55.34 | 54.84 | 55.04 | 00:00:00 | | 2007-04-18 | 2,161,500 | 54.73 | 55.09 | 54.25 | 54.89 | 00:00:00 | | 2007-04-19 | 2,134,200 | 55.88 | 55.88 | 54.37 | 54.89 | 00:00:00 | | 2007-04-20 | 2,379,200 | 55.35 | 55.54 | 54.90 | 55.07 | 00:00:00 | | 2007-04-23 | 2,617,700 | 54.92 | 55.17 | 54.55 | 54.80 | 00:00:00 | | 2007-04-24 | 2,781,100 | 55.00 | 55.14 | 54.21 | 54.56 | 00:00:00 | | 2007-04-25 | 1,785,100 | 54.00 | 54.79 | 53.85 | 54.68 | 00:00:00 | | 2007-04-26 | 1,814,800 | 54.50 | 54.78 | 54.12 | 54.46 | 00:00:00 | | 2007-04-27 | 819,800 | 54.25 | 54.49 | 53.95 | 54.17 | 00:00:00 | | 2007-04-30 | 2,092,200 | 54.13 | 54.20 | 53.11 | 53.21 | 00:00:00 | | 2007-05-01 | 1,623,000 | 53.05 | 53.57 | 52.76 | 53.22 | 00:00:00 | | 2007-05-02 | 1,786,700 | 53.15 | 53.50 | 52.81 | 52.88 | 00:00:00 | | 2007-05-03 | 1,744,900 | 53.24 | 53.24 | 52.69 | 53.05 | 00:00:00 | | 2007-05-04 | 3,002,900 | 53.12 | 53.26 | 52.07 | 52.20 | 00:00:00 | | 2007-05-07 | 2,521,500 | 51.55 | 52.41 | 51.50 | 52.28 | 00:00:00 | | 2007-05-08 | 1,500,100 | 52.16 | 52.58 | 52.02 | 52.52 | 00:00:00 | | 2007-05-09 | 1,518,400 | 52.33 | 52.98 | 52.27 | 52.71 | 00:00:00 | | 2007-05-10 | 1,966,100 | 52.65 | 52.70 | 51.51 | 51.61 | 00:00:00 | | 2007-05-11 | 1,961,700 | 51.68 | 52.64 | 51.59 | 52.48 | 00:00:00 | | 2007-05-14 | 1,362,700 | 52.62 | 53.22 | 52.54 | 52.69 | 00:00:00 | | 2007-05-15 | 1,748,700 | 52.88 | 52.88 | 52.35 | 52.41 | 00:00:00 | | 2007-05-16 | 1,280,700 | 52.60 | 52.75 | 52.09 | 52.49 | 00:00:00 | | 2007-05-17 | 1,267,400 | 52.59 | 52.99 | 52.17 | 52.74 | 00:00:00 | | 2007-05-18 | 1,242,300 | 52.75 | 52.80 | 52.33 | 52.67 | 00:00:00 | | 2007-05-21 | 3,671,000 | 52.74 | 53.07 | 51.28 | 51.79 | 00:00:00 | | 2007-05-22 | 3,642,300 | 51.69 | 52.06 | 51.36 | 51.88 | 00:00:00 | | 2007-05-23 | 12,297,900 | 56.64 | 56.65 | 53.00 | 53.00 | 00:00:00 | | 2007-05-24 | 4,065,300 | 53.15 | 53.53 | 52.41 | 52.44 | 00:00:00 | | 2007-05-25 | 3,417,300 | 52.76 | 52.91 | 51.87 | 51.96 | 00:00:00 | | 2007-05-29 | 2,693,900 | 52.08 | 52.24 | 51.31 | 51.95 | 00:00:00 | | 2007-05-30 | 3,213,300 | 51.64 | 51.74 | 50.78 | 51.06 | 00:00:00 | | 2007-05-31 | 4,237,800 | 52.09 | 52.41 | 50.55 | 50.71 | 00:00:00 | | 2007-06-01 | 4,426,700 | 50.30 | 50.53 | 49.70 | 50.22 | 00:00:00 | | 2007-06-04 | 3,403,100 | 50.00 | 50.71 | 49.90 | 50.35 | 00:00:00 | | 2007-06-05 | 1,696,000 | 50.08 | 50.50 | 49.85 | 49.89 | 00:00:00 | | 2007-06-06 | 5,281,500 | 49.69 | 49.82 | 48.42 | 48.86 | 00:00:00 | | 2007-06-07 | 4,872,300 | 48.86 | 49.02 | 47.02 | 47.09 | 00:00:00 | | 2007-06-08 | 3,093,000 | 48.10 | 48.10 | 46.80 | 47.83 | 00:00:00 | | 2007-06-11 | 2,104,400 | 47.54 | 47.69 | 47.00 | 47.19 | 00:00:00 | | 2007-06-12 | 2,890,400 | 46.50 | 47.68 | 46.43 | 47.03 | 00:00:00 | | 2007-06-13 | 5,425,100 | 47.38 | 47.96 | 47.00 | 47.88 | 00:00:00 | | 2007-06-14 | 3,672,200 | 47.81 | 48.68 | 47.66 | 48.23 | 00:00:00 | | 2007-06-15 | 2,985,100 | 48.37 | 49.00 | 47.81 | 48.04 | 00:00:00 | | 2007-06-18 | 1,606,300 | 48.28 | 48.38 | 47.75 | 47.90 | 00:00:00 | | 2007-06-19 | 2,197,800 | 48.06 | 48.06 | 46.96 | 47.00 | 00:00:00 | | 2007-06-20 | 2,821,000 | 47.01 | 47.18 | 45.85 | 45.91 | 00:00:00 | | 2007-06-21 | 2,830,000 | 45.68 | 46.50 | 45.50 | 45.73 | 00:00:00 | | 2007-06-22 | 2,844,100 | 45.60 | 46.22 | 45.17 | 45.30 | 00:00:00 | | 2007-06-25 | 2,508,700 | 44.51 | 45.31 | 44.51 | 44.90 | 00:00:00 | | 2007-06-26 | 3,008,800 | 44.90 | 45.61 | 44.85 | 45.54 | 00:00:00 | | 2007-06-27 | 3,394,600 | 45.10 | 45.40 | 45.00 | 45.29 | 00:00:00 | | 2007-06-28 | 1,864,000 | 45.19 | 45.58 | 45.09 | 45.23 | 00:00:00 | | 2007-06-29 | 3,741,100 | 45.65 | 46.20 | 45.33 | 45.65 | 00:00:00 | | 2007-07-02 | 3,049,300 | 45.90 | 46.22 | 45.80 | 46.04 | 00:00:00 | | 2007-07-03 | 1,355,600 | 46.31 | 46.60 | 46.14 | 46.18 | 00:00:00 | | 2007-07-05 | 2,774,000 | 46.12 | 46.49 | 45.90 | 46.16 | 00:00:00 | | 2007-07-06 | 1,722,300 | 46.01 | 46.32 | 45.97 | 46.25 | 00:00:00 | | 2007-07-09 | 1,563,100 | 46.25 | 46.57 | 46.07 | 46.23 | 00:00:00 | | 2007-07-10 | 2,550,200 | 46.06 | 46.39 | 45.85 | 45.92 | 00:00:00 | | 2007-07-11 | 3,246,200 | 47.30 | 47.53 | 46.56 | 46.71 | 00:00:00 | | 2007-07-12 | 2,620,700 | 46.80 | 47.20 | 46.50 | 46.99 | 00:00:00 | | 2007-07-13 | 1,770,400 | 46.80 | 46.90 | 46.27 | 46.45 | 00:00:00 | | 2007-07-16 | 3,673,400 | 46.45 | 46.89 | 45.92 | 46.63 | 00:00:00 | | 2007-07-17 | 5,177,700 | 46.19 | 46.50 | 45.26 | 45.46 | 00:00:00 | | 2007-07-18 | 4,422,000 | 45.19 | 45.38 | 44.72 | 45.06 | 00:00:00 | | 2007-07-19 | 3,866,200 | 45.10 | 45.33 | 44.37 | 44.63 | 00:00:00 | | 2007-07-20 | 4,732,900 | 44.56 | 44.70 | 42.91 | 42.98 | 00:00:00 | | 2007-07-23 | 3,674,100 | 43.18 | 44.65 | 43.11 | 44.64 | 00:00:00 | | 2007-07-24 | 5,202,200 | 44.22 | 45.45 | 44.03 | 44.96 | 00:00:00 | | 2007-07-25 | 3,792,900 | 45.15 | 45.85 | 44.21 | 44.40 | 00:00:00 | | 2007-07-26 | 5,869,600 | 43.89 | 44.00 | 42.86 | 43.25 | 00:00:00 | | 2007-07-27 | 8,306,400 | 43.18 | 43.69 | 41.17 | 41.20 | 00:00:00 | | 2007-07-30 | 4,464,900 | 41.20 | 41.54 | 40.78 | 41.26 | 00:00:00 | | 2007-07-31 | 4,427,400 | 41.35 | 41.48 | 40.09 | 40.20 | 00:00:00 | | 2007-08-01 | 5,169,400 | 40.35 | 41.02 | 39.95 | 40.84 | 00:00:00 | | 2007-08-02 | 3,067,200 | 40.80 | 41.30 | 40.48 | 41.13 | 00:00:00 | | 2007-08-03 | 4,768,900 | 40.87 | 41.17 | 39.44 | 39.63 | 00:00:00 | | 2007-08-06 | 5,452,300 | 39.80 | 40.25 | 39.20 | 39.30 | 00:00:00 | | 2007-08-07 | 6,418,300 | 39.15 | 40.11 | 37.71 | 37.89 | 00:00:00 | | 2007-08-08 | 7,850,900 | 38.12 | 38.50 | 35.95 | 36.99 | 00:00:00 | | 2007-08-09 | 9,276,300 | 37.75 | 38.12 | 35.86 | 35.99 | 00:00:00 | | 2007-08-10 | 8,616,500 | 35.19 | 39.14 | 35.01 | 38.95 | 00:00:00 | | 2007-08-13 | 5,368,000 | 38.28 | 40.78 | 38.04 | 40.06 | 00:00:00 | | 2007-08-14 | 4,183,000 | 40.03 | 40.28 | 39.72 | 39.92 | 00:00:00 | | 2007-08-15 | 4,745,100 | 39.93 | 40.08 | 37.44 | 37.60 | 00:00:00 | | 2007-08-16 | 5,283,700 | 37.20 | 38.63 | 36.82 | 37.32 | 00:00:00 | | 2007-08-17 | 4,658,700 | 38.18 | 39.00 | 36.55 | 37.17 | 00:00:00 | | 2007-08-20 | 2,999,200 | 37.36 | 38.53 | 36.93 | 38.21 | 00:00:00 | | 2007-08-21 | 3,098,700 | 37.86 | 38.21 | 36.20 | 37.44 | 00:00:00 | | 2007-08-22 | 1,819,100 | 37.81 | 38.29 | 37.62 | 38.21 | 00:00:00 | | 2007-08-23 | 2,219,200 | 38.31 | 38.93 | 37.69 | 37.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
