|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,542,800 | 41.39 | 41.42 | 40.40 | 40.48 | 00:00:00 | | 2008-02-15 | 2,139,400 | 40.53 | 40.58 | 40.04 | 40.46 | 00:00:00 | | 2008-02-19 | 3,445,700 | 40.84 | 41.50 | 40.84 | 41.40 | 00:00:00 | | 2008-02-20 | 3,245,800 | 41.01 | 41.33 | 40.08 | 41.08 | 00:00:00 | | 2008-02-21 | 2,108,100 | 41.14 | 41.45 | 40.70 | 40.84 | 00:00:00 | | 2008-02-22 | 1,981,900 | 41.00 | 41.25 | 40.62 | 41.08 | 00:00:00 | | 2008-02-25 | 3,850,600 | 40.18 | 41.85 | 39.89 | 41.73 | 00:00:00 | | 2008-02-26 | 3,155,600 | 41.45 | 42.69 | 41.45 | 42.12 | 00:00:00 | | 2008-02-27 | 3,326,600 | 41.95 | 42.76 | 41.95 | 42.52 | 00:00:00 | | 2008-02-28 | 2,578,700 | 41.86 | 41.86 | 40.19 | 40.72 | 00:00:00 | | 2008-02-29 | 2,650,100 | 40.35 | 40.51 | 39.49 | 39.77 | 00:00:00 | | 2008-03-03 | 1,842,500 | 39.66 | 40.40 | 39.32 | 40.16 | 00:00:00 | | 2008-03-04 | 2,613,700 | 40.00 | 40.00 | 39.18 | 39.52 | 00:00:00 | | 2008-03-05 | 3,933,900 | 40.83 | 40.86 | 39.75 | 40.21 | 00:00:00 | | 2008-03-06 | 2,268,600 | 39.94 | 40.25 | 39.17 | 39.25 | 00:00:00 | | 2008-03-07 | 2,752,600 | 38.99 | 39.00 | 37.85 | 38.20 | 00:00:00 | | 2008-03-10 | 2,105,800 | 38.31 | 38.41 | 37.47 | 37.52 | 00:00:00 | | 2008-03-11 | 2,589,600 | 38.25 | 38.62 | 37.62 | 38.28 | 00:00:00 | | 2008-03-12 | 1,891,700 | 38.43 | 38.76 | 38.18 | 38.29 | 00:00:00 | | 2008-03-13 | 3,085,500 | 37.83 | 39.55 | 37.83 | 39.20 | 00:00:00 | | 2008-03-14 | 2,401,000 | 39.66 | 39.66 | 37.76 | 38.22 | 00:00:00 | | 2008-03-17 | 2,918,300 | 37.32 | 39.04 | 37.32 | 37.89 | 00:00:00 | | 2008-03-18 | 4,531,100 | 38.11 | 38.24 | 37.41 | 38.07 | 00:00:00 | | 2008-03-19 | 2,985,500 | 39.36 | 39.95 | 38.21 | 38.87 | 00:00:00 | | 2008-03-20 | 2,380,000 | 38.92 | 39.66 | 38.74 | 39.64 | 00:00:00 | | 2008-03-24 | 1,567,200 | 39.66 | 40.47 | 39.23 | 40.19 | 00:00:00 | | 2008-03-25 | 1,320,900 | 40.29 | 40.48 | 39.65 | 39.88 | 00:00:00 | | 2008-03-26 | 1,617,500 | 39.65 | 39.76 | 39.04 | 39.28 | 00:00:00 | | 2008-03-27 | 1,627,400 | 39.40 | 40.13 | 39.28 | 39.91 | 00:00:00 | | 2008-03-28 | 1,063,400 | 39.98 | 40.30 | 39.19 | 39.32 | 00:00:00 | | 2008-03-31 | 2,277,200 | 39.29 | 40.11 | 38.72 | 40.01 | 00:00:00 | | 2008-04-01 | 2,839,500 | 39.98 | 40.78 | 39.66 | 40.77 | 00:00:00 | | 2008-04-02 | 2,011,200 | 40.80 | 41.24 | 39.98 | 40.06 | 00:00:00 | | 2008-04-03 | 2,296,600 | 40.09 | 40.82 | 39.82 | 40.68 | 00:00:00 | | 2008-04-04 | 1,685,300 | 40.92 | 41.17 | 40.51 | 40.87 | 00:00:00 | | 2008-04-07 | 1,196,000 | 41.09 | 41.27 | 40.50 | 41.13 | 00:00:00 | | 2008-04-08 | 1,514,900 | 40.75 | 40.97 | 39.80 | 40.19 | 00:00:00 | | 2008-04-09 | 1,204,000 | 39.96 | 40.38 | 39.44 | 39.64 | 00:00:00 | | 2008-04-10 | 1,663,000 | 39.56 | 40.70 | 39.48 | 40.64 | 00:00:00 | | 2008-04-11 | 1,468,800 | 40.23 | 40.35 | 39.50 | 39.71 | 00:00:00 | | 2008-04-14 | 2,323,400 | 39.83 | 40.35 | 39.62 | 39.80 | 00:00:00 | | 2008-04-15 | 9,808,100 | 37.85 | 38.41 | 35.79 | 36.13 | 00:00:00 | | 2008-04-16 | 5,348,400 | 35.51 | 36.89 | 35.27 | 36.52 | 00:00:00 | | 2008-04-17 | 3,462,300 | 36.36 | 36.36 | 35.84 | 35.88 | 00:00:00 | | 2008-04-18 | 2,742,500 | 36.24 | 36.25 | 35.73 | 35.84 | 00:00:00 | | 2008-04-21 | 6,254,300 | 35.60 | 35.88 | 34.19 | 34.24 | 00:00:00 | | 2008-04-22 | 3,270,000 | 34.16 | 34.39 | 33.73 | 34.01 | 00:00:00 | | 2008-04-23 | 4,190,400 | 34.15 | 34.21 | 33.32 | 33.85 | 00:00:00 | | 2008-04-24 | 5,523,600 | 33.96 | 35.48 | 33.96 | 35.10 | 00:00:00 | | 2008-04-25 | 5,563,500 | 35.00 | 35.24 | 34.84 | 34.84 | 00:00:00 | | 2008-04-28 | 3,216,500 | 34.87 | 35.58 | 34.87 | 35.21 | 00:00:00 | | 2008-04-29 | 1,963,800 | 35.24 | 35.40 | 35.05 | 35.30 | 00:00:00 | | 2008-04-30 | 6,851,100 | 35.30 | 35.30 | 34.55 | 34.71 | 00:00:00 | | 2008-05-01 | 6,611,500 | 34.73 | 35.12 | 34.73 | 34.90 | 00:00:00 | | 2008-05-02 | 6,119,100 | 34.80 | 35.00 | 34.37 | 34.48 | 00:00:00 | | 2008-05-05 | 5,914,600 | 34.50 | 34.71 | 34.02 | 34.63 | 00:00:00 | | 2008-05-06 | 4,968,900 | 34.38 | 34.57 | 33.95 | 34.17 | 00:00:00 | | 2008-05-07 | 3,348,200 | 34.25 | 34.67 | 34.07 | 34.12 | 00:00:00 | | 2008-05-08 | 4,351,300 | 34.18 | 34.51 | 33.87 | 34.26 | 00:00:00 | | 2008-05-09 | 3,483,700 | 33.80 | 34.07 | 33.30 | 33.90 | 00:00:00 | | 2008-05-12 | 2,286,800 | 33.91 | 34.54 | 33.70 | 34.20 | 00:00:00 | | 2008-05-13 | 3,565,800 | 34.19 | 34.22 | 33.26 | 33.85 | 00:00:00 | | 2008-05-14 | 2,570,700 | 33.94 | 34.53 | 33.67 | 34.43 | 00:00:00 | | 2008-05-15 | 2,217,600 | 34.50 | 34.64 | 33.86 | 34.57 | 00:00:00 | | 2008-05-16 | 2,222,300 | 34.79 | 34.79 | 34.27 | 34.53 | 00:00:00 | | 2008-05-19 | 2,074,600 | 34.68 | 35.17 | 34.63 | 34.82 | 00:00:00 | | 2008-05-20 | 2,275,600 | 34.71 | 34.87 | 34.39 | 34.74 | 00:00:00 | | 2008-05-21 | 2,153,400 | 34.62 | 35.15 | 34.45 | 34.50 | 00:00:00 | | 2008-05-22 | 1,835,700 | 34.30 | 35.00 | 34.27 | 34.79 | 00:00:00 | | 2008-05-23 | 1,731,300 | 34.69 | 34.80 | 34.43 | 34.54 | 00:00:00 | | 2008-05-27 | 1,883,500 | 34.59 | 34.98 | 34.50 | 34.94 | 00:00:00 | | 2008-05-28 | 2,067,100 | 35.10 | 35.30 | 34.82 | 34.82 | 00:00:00 | | 2008-05-29 | 2,195,900 | 34.81 | 36.07 | 34.81 | 35.68 | 00:00:00 | | 2008-05-30 | 3,160,900 | 35.65 | 36.05 | 35.45 | 35.91 | 00:00:00 | | 2008-06-02 | 1,865,800 | 35.87 | 36.21 | 34.97 | 35.37 | 00:00:00 | | 2008-06-03 | 2,553,400 | 35.35 | 35.93 | 35.26 | 35.67 | 00:00:00 | | 2008-06-04 | 1,919,400 | 35.49 | 35.72 | 34.93 | 35.15 | 00:00:00 | | 2008-06-05 | 2,002,300 | 35.51 | 35.77 | 35.00 | 35.46 | 00:00:00 | | 2008-06-06 | 2,201,900 | 35.24 | 35.25 | 34.45 | 34.46 | 00:00:00 | | 2008-06-09 | 1,452,900 | 34.40 | 34.53 | 33.86 | 34.00 | 00:00:00 | | 2008-06-10 | 1,830,100 | 33.91 | 34.19 | 33.41 | 33.91 | 00:00:00 | | 2008-06-11 | 3,582,800 | 33.90 | 33.90 | 32.58 | 32.60 | 00:00:00 | | 2008-06-12 | 1,895,000 | 32.71 | 33.22 | 32.66 | 32.85 | 00:00:00 | | 2008-06-13 | 1,808,600 | 33.00 | 33.34 | 32.80 | 33.16 | 00:00:00 | | 2008-06-16 | 1,905,100 | 32.61 | 33.25 | 32.53 | 33.02 | 00:00:00 | | 2008-06-17 | 2,077,700 | 33.06 | 33.27 | 32.77 | 32.81 | 00:00:00 | | 2008-06-18 | 2,046,400 | 32.67 | 33.00 | 32.24 | 32.30 | 00:00:00 | | 2008-06-19 | 2,105,800 | 32.99 | 32.99 | 32.01 | 32.55 | 00:00:00 | | 2008-06-20 | 3,079,400 | 32.42 | 32.55 | 31.75 | 31.95 | 00:00:00 | | 2008-06-23 | 1,965,100 | 32.09 | 32.62 | 32.00 | 32.57 | 00:00:00 | | 2008-06-24 | 2,265,800 | 32.67 | 33.00 | 32.37 | 32.94 | 00:00:00 | | 2008-06-25 | 2,464,000 | 33.03 | 33.74 | 32.58 | 33.50 | 00:00:00 | | 2008-06-26 | 2,346,400 | 33.18 | 33.26 | 32.58 | 32.66 | 00:00:00 | | 2008-06-27 | 5,767,600 | 32.69 | 33.82 | 32.49 | 33.35 | 00:00:00 | | 2008-06-30 | 3,985,400 | 33.38 | 35.23 | 33.35 | 34.74 | 00:00:00 | | 2008-07-01 | 3,385,700 | 34.70 | 34.70 | 33.70 | 34.47 | 00:00:00 | | 2008-07-02 | 2,520,700 | 34.44 | 35.09 | 34.44 | 34.67 | 00:00:00 | | 2008-07-03 | 1,322,800 | 34.96 | 35.12 | 34.50 | 34.72 | 00:00:00 | | 2008-07-07 | 1,959,000 | 34.90 | 34.93 | 33.93 | 34.35 | 00:00:00 | | 2008-07-08 | 3,540,400 | 34.30 | 36.25 | 34.30 | 36.11 | 00:00:00 | | 2008-07-09 | 3,013,400 | 36.08 | 36.42 | 35.54 | 35.62 | 00:00:00 | | 2008-07-10 | 2,310,600 | 35.48 | 36.34 | 35.48 | 36.12 | 00:00:00 | | 2008-07-11 | 1,886,500 | 35.78 | 35.80 | 35.02 | 35.38 | 00:00:00 | | 2008-07-14 | 1,924,400 | 35.60 | 35.91 | 35.26 | 35.35 | 00:00:00 | | 2008-07-15 | 2,364,200 | 35.31 | 35.79 | 34.96 | 35.35 | 00:00:00 | | 2008-07-16 | 1,324,400 | 35.56 | 35.86 | 35.04 | 35.69 | 00:00:00 | | 2008-07-17 | 2,251,800 | 35.50 | 36.34 | 35.18 | 36.17 | 00:00:00 | | 2008-07-18 | 3,184,700 | 36.14 | 36.92 | 35.91 | 36.54 | 00:00:00 | | 2008-07-21 | 2,558,700 | 36.38 | 36.85 | 35.25 | 35.29 | 00:00:00 | | 2008-07-22 | 3,220,700 | 34.45 | 36.06 | 33.70 | 35.49 | 00:00:00 | | 2008-07-23 | 2,232,000 | 35.47 | 35.85 | 35.14 | 35.27 | 00:00:00 | | 2008-07-24 | 1,978,100 | 35.23 | 35.61 | 35.00 | 35.05 | 00:00:00 | | 2008-07-25 | 2,147,000 | 35.15 | 35.59 | 35.00 | 35.14 | 00:00:00 | | 2008-07-28 | 1,998,200 | 35.05 | 35.50 | 34.84 | 35.27 | 00:00:00 | | 2008-07-29 | 2,437,800 | 35.14 | 36.04 | 35.14 | 36.00 | 00:00:00 | | 2008-07-30 | 1,903,800 | 36.04 | 36.50 | 35.57 | 36.04 | 00:00:00 | | 2008-07-31 | 2,329,000 | 36.14 | 36.60 | 35.40 | 35.51 | 00:00:00 | | 2008-08-01 | 1,877,100 | 35.60 | 35.68 | 34.78 | 35.07 | 00:00:00 | | 2008-08-04 | 1,645,500 | 34.99 | 35.66 | 34.78 | 35.54 | 00:00:00 | | 2008-08-05 | 2,209,600 | 35.70 | 37.00 | 35.70 | 36.86 | 00:00:00 | | 2008-08-06 | 5,005,800 | 36.85 | 38.33 | 36.41 | 38.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
