|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 5,005,800 | 36.85 | 38.33 | 36.41 | 38.05 | 00:00:00 | | 2008-08-07 | 2,736,600 | 37.53 | 38.17 | 37.30 | 37.40 | 00:00:00 | | 2008-08-08 | 2,326,000 | 37.47 | 38.65 | 37.44 | 38.45 | 00:00:00 | | 2008-08-11 | 2,291,800 | 38.48 | 38.85 | 37.81 | 38.03 | 00:00:00 | | 2008-08-12 | 1,741,500 | 38.03 | 38.69 | 37.99 | 38.29 | 00:00:00 | | 2008-08-13 | 1,178,500 | 38.19 | 38.20 | 37.40 | 37.71 | 00:00:00 | | 2008-08-14 | 2,063,300 | 37.43 | 38.00 | 37.20 | 37.77 | 00:00:00 | | 2008-08-15 | 1,816,300 | 37.90 | 38.87 | 37.69 | 38.71 | 00:00:00 | | 2008-08-18 | 1,580,200 | 38.85 | 39.02 | 38.05 | 38.27 | 00:00:00 | | 2008-08-19 | 2,120,800 | 38.22 | 38.88 | 38.22 | 38.32 | 00:00:00 | | 2008-08-20 | 2,126,200 | 38.24 | 38.30 | 36.96 | 37.18 | 00:00:00 | | 2008-08-21 | 2,140,100 | 37.03 | 37.09 | 36.60 | 36.82 | 00:00:00 | | 2008-08-22 | 1,908,400 | 36.87 | 37.35 | 36.64 | 37.12 | 00:00:00 | | 2008-08-25 | 2,568,700 | 36.87 | 37.31 | 36.77 | 37.00 | 00:00:00 | | 2008-08-26 | 2,345,000 | 37.12 | 37.65 | 36.91 | 37.10 | 00:00:00 | | 2008-08-27 | 3,285,300 | 36.89 | 37.14 | 35.90 | 36.00 | 00:00:00 | | 2008-08-28 | 2,379,800 | 36.20 | 36.63 | 35.99 | 36.27 | 00:00:00 | | 2008-08-29 | 2,387,300 | 36.09 | 36.55 | 35.65 | 35.69 | 00:00:00 | | 2008-09-02 | 3,048,400 | 35.95 | 36.49 | 35.95 | 36.27 | 00:00:00 | | 2008-09-03 | 15,230,300 | 32.70 | 33.00 | 29.81 | 31.08 | 00:00:00 | | 2008-09-04 | 7,766,900 | 30.66 | 30.89 | 29.42 | 30.25 | 00:00:00 | | 2008-09-05 | 4,476,400 | 30.15 | 30.30 | 29.68 | 30.19 | 00:00:00 | | 2008-09-08 | 4,209,100 | 30.57 | 30.64 | 29.75 | 30.26 | 00:00:00 | | 2008-09-09 | 4,798,400 | 30.44 | 30.46 | 29.73 | 29.86 | 00:00:00 | | 2008-09-10 | 2,989,000 | 29.94 | 30.56 | 29.93 | 30.00 | 00:00:00 | | 2008-09-11 | 4,286,200 | 29.62 | 30.18 | 28.92 | 29.26 | 00:00:00 | | 2008-09-12 | 3,050,100 | 28.80 | 29.82 | 28.80 | 29.37 | 00:00:00 | | 2008-09-15 | 4,620,000 | 28.67 | 29.24 | 28.57 | 28.88 | 00:00:00 | | 2008-09-16 | 4,576,800 | 28.35 | 29.29 | 28.11 | 29.06 | 00:00:00 | | 2008-09-17 | 5,779,200 | 28.72 | 28.72 | 27.60 | 27.60 | 00:00:00 | | 2008-09-18 | 6,778,700 | 28.00 | 28.65 | 27.61 | 28.03 | 00:00:00 | | 2008-09-19 | 4,845,300 | 28.06 | 29.77 | 27.67 | 28.91 | 00:00:00 | | 2008-09-22 | 2,929,100 | 29.13 | 29.17 | 28.11 | 28.11 | 00:00:00 | | 2008-09-23 | 3,798,900 | 28.33 | 28.57 | 27.83 | 27.89 | 00:00:00 | | 2008-09-24 | 2,594,000 | 27.91 | 28.23 | 27.65 | 27.96 | 00:00:00 | | 2008-09-25 | 2,941,100 | 27.83 | 28.48 | 27.83 | 28.10 | 00:00:00 | | 2008-09-26 | 2,463,200 | 28.10 | 28.77 | 27.80 | 28.44 | 00:00:00 | | 2008-09-29 | 4,488,800 | 28.24 | 28.72 | 26.70 | 26.79 | 00:00:00 | | 2008-09-30 | 5,137,800 | 27.49 | 28.42 | 26.17 | 28.28 | 00:00:00 | | 2008-10-01 | 3,631,200 | 28.07 | 28.33 | 27.07 | 27.58 | 00:00:00 | | 2008-10-02 | 2,569,300 | 27.48 | 27.86 | 26.55 | 26.71 | 00:00:00 | | 2008-10-03 | 2,475,300 | 27.17 | 27.38 | 26.18 | 26.27 | 00:00:00 | | 2008-10-06 | 7,983,800 | 25.95 | 26.20 | 23.39 | 23.94 | 00:00:00 | | 2008-10-07 | 4,599,600 | 23.83 | 24.85 | 23.71 | 24.26 | 00:00:00 | | 2008-10-08 | 5,712,300 | 23.85 | 25.43 | 23.70 | 24.81 | 00:00:00 | | 2008-10-09 | 5,265,900 | 24.82 | 25.01 | 22.18 | 22.18 | 00:00:00 | | 2008-10-10 | 5,868,700 | 21.31 | 22.28 | 20.00 | 21.80 | 00:00:00 | | 2008-10-13 | 3,396,000 | 22.10 | 23.83 | 21.44 | 23.66 | 00:00:00 | | 2008-10-14 | 4,187,000 | 24.49 | 24.96 | 22.85 | 23.60 | 00:00:00 | | 2008-10-15 | 3,804,700 | 23.18 | 23.25 | 21.68 | 21.71 | 00:00:00 | | 2008-10-16 | 5,779,900 | 21.65 | 23.59 | 21.32 | 23.47 | 00:00:00 | | 2008-10-17 | 2,763,200 | 23.11 | 24.12 | 22.69 | 22.82 | 00:00:00 | | 2008-10-20 | 2,511,000 | 23.26 | 23.90 | 22.40 | 23.72 | 00:00:00 | | 2008-10-21 | 4,167,400 | 24.74 | 25.30 | 22.58 | 22.72 | 00:00:00 | | 2008-10-22 | 4,385,400 | 22.33 | 23.14 | 21.89 | 22.51 | 00:00:00 | | 2008-10-23 | 4,637,600 | 22.64 | 23.98 | 21.86 | 22.88 | 00:00:00 | | 2008-10-24 | 3,994,600 | 21.32 | 22.37 | 21.01 | 21.86 | 00:00:00 | | 2008-10-27 | 3,273,400 | 21.50 | 22.56 | 21.00 | 22.13 | 00:00:00 | | 2008-10-28 | 3,495,700 | 22.50 | 23.02 | 20.89 | 22.59 | 00:00:00 | | 2008-10-29 | 3,021,500 | 22.60 | 23.60 | 22.27 | 23.07 | 00:00:00 | | 2008-10-30 | 3,287,700 | 23.51 | 23.96 | 22.28 | 23.07 | 00:00:00 | | 2008-10-31 | 3,127,700 | 23.28 | 24.11 | 22.89 | 23.23 | 00:00:00 | | 2008-11-03 | 2,118,200 | 23.22 | 23.36 | 22.81 | 23.20 | 00:00:00 | | 2008-11-04 | 2,076,600 | 23.83 | 23.98 | 22.83 | 23.33 | 00:00:00 | | 2008-11-05 | 2,996,200 | 23.05 | 23.63 | 22.77 | 23.05 | 00:00:00 | | 2008-11-06 | 5,906,300 | 22.88 | 23.46 | 22.29 | 23.38 | 00:00:00 | | 2008-11-07 | 2,930,400 | 23.38 | 23.81 | 23.10 | 23.36 | 00:00:00 | | 2008-11-10 | 2,238,200 | 23.64 | 24.09 | 23.37 | 24.02 | 00:00:00 | | 2008-11-11 | 2,419,400 | 23.82 | 24.23 | 22.93 | 23.17 | 00:00:00 | | 2008-11-12 | 2,418,900 | 22.96 | 23.36 | 22.08 | 22.17 | 00:00:00 | | 2008-11-13 | 3,939,800 | 22.21 | 23.60 | 21.63 | 23.59 | 00:00:00 | | 2008-11-14 | 2,320,400 | 23.25 | 23.92 | 22.83 | 22.97 | 00:00:00 | | 2008-11-17 | 2,905,700 | 22.81 | 23.29 | 22.33 | 22.34 | 00:00:00 | | 2008-11-18 | 3,727,700 | 22.26 | 23.35 | 21.88 | 22.91 | 00:00:00 | | 2008-11-19 | 3,454,200 | 22.82 | 22.95 | 21.30 | 21.49 | 00:00:00 | | 2008-11-20 | 3,569,500 | 21.47 | 21.81 | 20.00 | 20.25 | 00:00:00 | | 2008-11-21 | 4,280,600 | 20.53 | 20.53 | 19.23 | 20.31 | 00:00:00 | | 2008-11-24 | 3,807,100 | 20.95 | 22.28 | 20.48 | 21.95 | 00:00:00 | | 2008-11-25 | 2,556,900 | 22.31 | 22.99 | 22.05 | 22.73 | 00:00:00 | | 2008-11-26 | 1,399,300 | 22.29 | 23.11 | 22.04 | 23.07 | 00:00:00 | | 2008-11-28 | 1,197,800 | 23.24 | 24.18 | 22.94 | 24.18 | 00:00:00 | | 2008-12-01 | 3,024,300 | 23.74 | 23.80 | 21.18 | 21.20 | 00:00:00 | | 2008-12-02 | 2,238,600 | 21.35 | 22.12 | 21.16 | 22.04 | 00:00:00 | | 2008-12-03 | 3,288,100 | 21.64 | 23.72 | 21.64 | 23.66 | 00:00:00 | | 2008-12-04 | 2,943,400 | 23.30 | 23.90 | 22.84 | 23.17 | 00:00:00 | | 2008-12-05 | 1,894,500 | 22.83 | 23.89 | 22.02 | 23.77 | 00:00:00 | | 2008-12-08 | 2,931,200 | 24.26 | 24.62 | 23.61 | 23.78 | 00:00:00 | | 2008-12-09 | 2,371,700 | 23.45 | 23.83 | 23.30 | 23.50 | 00:00:00 | | 2008-12-10 | 1,917,300 | 23.78 | 24.55 | 23.59 | 24.23 | 00:00:00 | | 2008-12-11 | 1,910,500 | 23.98 | 24.93 | 23.87 | 24.01 | 00:00:00 | | 2008-12-12 | 1,712,700 | 23.49 | 24.58 | 23.49 | 24.54 | 00:00:00 | | 2008-12-15 | 2,168,300 | 24.61 | 24.74 | 23.81 | 24.13 | 00:00:00 | | 2008-12-16 | 1,977,300 | 24.39 | 24.88 | 23.95 | 24.82 | 00:00:00 | | 2008-12-17 | 2,113,400 | 24.52 | 25.10 | 24.05 | 24.87 | 00:00:00 | | 2008-12-18 | 2,314,800 | 24.63 | 25.51 | 24.45 | 24.74 | 00:00:00 | | 2008-12-19 | 2,940,700 | 24.90 | 25.19 | 24.46 | 24.67 | 00:00:00 | | 2008-12-22 | 1,771,600 | 24.99 | 24.99 | 22.51 | 24.40 | 00:00:00 | | 2008-12-23 | 1,878,000 | 24.57 | 24.80 | 24.25 | 24.43 | 00:00:00 | | 2008-12-24 | 588,700 | 24.55 | 24.85 | 24.12 | 24.63 | 00:00:00 | | 2008-12-26 | 936,000 | 24.65 | 24.76 | 24.25 | 24.62 | 00:00:00 | | 2008-12-29 | 1,057,200 | 24.60 | 24.65 | 24.14 | 24.40 | 00:00:00 | | 2008-12-30 | 1,250,100 | 24.60 | 25.20 | 24.27 | 25.20 | 00:00:00 | | 2008-12-31 | 1,274,700 | 25.01 | 25.60 | 25.01 | 25.47 | 00:00:00 | | 2009-01-02 | 1,457,000 | 25.59 | 26.35 | 25.23 | 26.26 | 00:00:00 | | 2009-01-05 | 2,160,000 | 26.26 | 26.40 | 25.80 | 26.22 | 00:00:00 | | 2009-01-06 | 2,850,000 | 26.30 | 26.69 | 25.10 | 25.39 | 00:00:00 | | 2009-01-07 | 1,963,600 | 25.13 | 25.47 | 24.68 | 25.01 | 00:00:00 | | 2009-01-08 | 1,577,800 | 24.87 | 25.18 | 24.62 | 25.09 | 00:00:00 | | 2009-01-09 | 1,748,900 | 25.11 | 25.25 | 24.50 | 24.94 | 00:00:00 | | 2009-01-12 | 1,590,000 | 24.91 | 24.95 | 24.40 | 24.57 | 00:00:00 | | 2009-01-13 | 2,557,800 | 24.50 | 24.82 | 24.05 | 24.73 | 00:00:00 | | 2009-01-14 | 1,971,000 | 24.33 | 24.72 | 23.81 | 24.23 | 00:00:00 | | 2009-01-15 | 4,997,700 | 25.87 | 26.13 | 25.10 | 26.00 | 00:00:00 | | 2009-01-16 | 3,332,900 | 26.17 | 26.20 | 25.41 | 25.76 | 00:00:00 | | 2009-01-20 | 5,170,800 | 26.70 | 27.15 | 25.31 | 25.52 | 00:00:00 | | 2009-01-21 | 3,742,600 | 24.20 | 25.24 | 24.09 | 25.16 | 00:00:00 | | 2009-01-22 | 2,762,400 | 24.75 | 25.38 | 24.57 | 25.16 | 00:00:00 | | 2009-01-23 | 2,250,300 | 25.04 | 25.24 | 24.24 | 24.77 | 00:00:00 | | 2009-01-26 | 2,687,400 | 24.90 | 25.56 | 24.81 | 24.99 | 00:00:00 | | 2009-01-27 | 3,111,600 | 25.20 | 26.07 | 24.95 | 25.81 | 00:00:00 | | 2009-01-28 | 1,662,000 | 25.98 | 26.20 | 25.56 | 25.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
