|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 1,662,000 | 25.98 | 26.20 | 25.56 | 25.85 | 00:00:00 | | 2009-01-29 | 1,505,500 | 25.50 | 25.85 | 25.18 | 25.34 | 00:00:00 | | 2009-01-30 | 2,145,800 | 25.29 | 25.59 | 24.81 | 25.04 | 00:00:00 | | 2009-02-02 | 2,321,900 | 24.93 | 25.85 | 24.86 | 25.34 | 00:00:00 | | 2009-02-03 | 2,198,100 | 25.51 | 25.79 | 24.96 | 25.61 | 00:00:00 | | 2009-02-04 | 1,624,500 | 25.63 | 25.99 | 25.19 | 25.36 | 00:00:00 | | 2009-02-05 | 1,800,400 | 25.20 | 25.79 | 25.02 | 25.65 | 00:00:00 | | 2009-02-06 | 2,783,200 | 25.71 | 26.35 | 25.55 | 26.21 | 00:00:00 | | 2009-02-09 | 1,601,200 | 26.19 | 26.35 | 25.80 | 26.12 | 00:00:00 | | 2009-02-10 | 2,287,300 | 25.83 | 26.72 | 25.39 | 25.59 | 00:00:00 | | 2009-02-11 | 2,506,200 | 25.84 | 26.51 | 25.69 | 26.43 | 00:00:00 | | 2009-02-12 | 3,838,900 | 25.60 | 26.00 | 25.30 | 26.00 | 00:00:00 | | 2009-02-13 | 1,780,800 | 25.94 | 26.06 | 25.50 | 25.84 | 00:00:00 | | 2009-02-17 | 2,686,200 | 25.13 | 25.48 | 24.87 | 25.20 | 00:00:00 | | 2009-02-18 | 2,427,400 | 25.51 | 25.51 | 24.62 | 24.98 | 00:00:00 | | 2009-02-19 | 2,181,300 | 25.13 | 25.34 | 24.69 | 24.77 | 00:00:00 | | 2009-02-20 | 2,558,400 | 24.50 | 25.04 | 24.45 | 24.70 | 00:00:00 | | 2009-02-23 | 3,885,100 | 25.00 | 25.04 | 24.34 | 24.36 | 00:00:00 | | 2009-02-24 | 3,179,100 | 24.50 | 24.68 | 24.08 | 24.43 | 00:00:00 | | 2009-02-25 | 7,024,400 | 24.43 | 24.43 | 23.08 | 23.14 | 00:00:00 | | 2009-02-26 | 4,435,100 | 22.80 | 23.10 | 21.29 | 21.36 | 00:00:00 | | 2009-02-27 | 5,221,800 | 21.07 | 21.82 | 20.91 | 21.44 | 00:00:00 | | 2009-03-02 | 3,385,400 | 20.98 | 20.98 | 20.15 | 20.21 | 00:00:00 | | 2009-03-03 | 3,071,200 | 20.39 | 20.72 | 19.58 | 19.95 | 00:00:00 | | 2009-03-04 | 2,633,600 | 20.16 | 20.61 | 19.87 | 20.33 | 00:00:00 | | 2009-03-05 | 3,254,100 | 20.03 | 20.03 | 19.04 | 19.25 | 00:00:00 | | 2009-03-06 | 3,575,600 | 18.75 | 19.27 | 18.37 | 19.12 | 00:00:00 | | 2009-03-09 | 2,826,300 | 18.82 | 19.32 | 18.50 | 18.79 | 00:00:00 | | 2009-03-10 | 2,984,500 | 19.40 | 20.01 | 19.12 | 19.91 | 00:00:00 | | 2009-03-11 | 2,164,900 | 19.99 | 20.20 | 19.44 | 19.56 | 00:00:00 | | 2009-03-12 | 2,828,100 | 19.54 | 20.59 | 19.37 | 20.48 | 00:00:00 | | 2009-03-13 | 2,360,200 | 20.46 | 21.00 | 20.43 | 20.79 | 00:00:00 | | 2009-03-16 | 2,403,900 | 20.92 | 21.51 | 20.85 | 20.85 | 00:00:00 | | 2009-03-17 | 1,707,500 | 20.99 | 21.45 | 20.77 | 21.45 | 00:00:00 | | 2009-03-18 | 2,526,800 | 21.42 | 22.17 | 21.31 | 21.77 | 00:00:00 | | 2009-03-19 | 1,938,700 | 21.72 | 21.96 | 20.92 | 21.14 | 00:00:00 | | 2009-03-20 | 3,011,300 | 21.24 | 21.54 | 20.59 | 21.13 | 00:00:00 | | 2009-03-23 | 2,697,100 | 21.50 | 22.26 | 21.37 | 22.26 | 00:00:00 | | 2009-03-24 | 2,021,300 | 22.14 | 22.33 | 21.78 | 21.88 | 00:00:00 | | 2009-03-25 | 2,487,500 | 21.98 | 22.43 | 21.39 | 21.83 | 00:00:00 | | 2009-03-26 | 2,057,000 | 22.02 | 22.64 | 22.01 | 22.57 | 00:00:00 | | 2009-03-27 | 1,726,600 | 22.28 | 22.41 | 21.70 | 21.75 | 00:00:00 | | 2009-03-30 | 2,151,700 | 21.41 | 21.69 | 21.08 | 21.40 | 00:00:00 | | 2009-03-31 | 2,425,400 | 21.51 | 22.36 | 21.41 | 21.96 | 00:00:00 | | 2009-04-01 | 2,076,500 | 21.76 | 22.03 | 21.47 | 21.97 | 00:00:00 | | 2009-04-02 | 4,448,700 | 22.36 | 23.10 | 22.04 | 22.75 | 00:00:00 | | 2009-04-03 | 2,061,400 | 22.60 | 23.12 | 21.95 | 22.14 | 00:00:00 | | 2009-04-06 | 3,026,700 | 22.00 | 22.41 | 21.67 | 21.87 | 00:00:00 | | 2009-04-07 | 1,745,900 | 21.62 | 22.05 | 21.50 | 21.58 | 00:00:00 | | 2009-04-08 | 2,128,700 | 21.66 | 21.75 | 21.45 | 21.55 | 00:00:00 | | 2009-04-09 | 2,764,900 | 22.02 | 22.05 | 21.47 | 21.55 | 00:00:00 | | 2009-04-13 | 2,401,300 | 21.60 | 21.72 | 21.25 | 21.28 | 00:00:00 | | 2009-04-14 | 3,146,100 | 21.20 | 21.41 | 21.09 | 21.19 | 00:00:00 | | 2009-04-15 | 4,191,600 | 21.14 | 21.83 | 21.01 | 21.79 | 00:00:00 | | 2009-04-16 | 3,720,500 | 22.01 | 22.75 | 21.73 | 22.66 | 00:00:00 | | 2009-04-17 | 3,160,500 | 22.66 | 23.09 | 22.60 | 22.98 | 00:00:00 | | 2009-04-20 | 3,011,500 | 22.97 | 23.22 | 22.16 | 22.39 | 00:00:00 | | 2009-04-21 | 4,519,400 | 21.53 | 22.11 | 20.93 | 21.57 | 00:00:00 | | 2009-04-22 | 3,705,500 | 21.46 | 22.40 | 21.12 | 21.98 | 00:00:00 | | 2009-04-23 | 2,992,000 | 21.85 | 21.85 | 20.98 | 21.43 | 00:00:00 | | 2009-04-24 | 3,304,100 | 21.54 | 21.73 | 21.11 | 21.28 | 00:00:00 | | 2009-04-27 | 2,609,300 | 21.19 | 21.81 | 21.19 | 21.50 | 00:00:00 | | 2009-04-28 | 2,546,900 | 21.46 | 21.62 | 21.24 | 21.42 | 00:00:00 | | 2009-04-29 | 2,320,700 | 21.48 | 22.00 | 21.25 | 21.80 | 00:00:00 | | 2009-04-30 | 2,176,700 | 21.95 | 22.23 | 21.53 | 21.69 | 00:00:00 | | 2009-05-01 | 1,478,200 | 21.77 | 21.88 | 21.45 | 21.87 | 00:00:00 | | 2009-05-04 | 2,709,600 | 22.09 | 22.58 | 21.56 | 22.56 | 00:00:00 | | 2009-05-05 | 2,133,200 | 22.53 | 22.70 | 22.30 | 22.53 | 00:00:00 | | 2009-05-06 | 2,311,400 | 22.61 | 22.64 | 22.00 | 22.37 | 00:00:00 | | 2009-05-07 | 2,672,600 | 22.48 | 22.77 | 22.05 | 22.62 | 00:00:00 | | 2009-05-08 | 2,278,600 | 22.87 | 23.36 | 22.75 | 23.14 | 00:00:00 | | 2009-05-11 | 1,450,000 | 22.91 | 23.17 | 22.80 | 22.97 | 00:00:00 | | 2009-05-12 | 2,356,400 | 23.15 | 23.60 | 23.00 | 23.47 | 00:00:00 | | 2009-05-13 | 2,033,400 | 23.34 | 23.68 | 23.12 | 23.28 | 00:00:00 | | 2009-05-14 | 1,982,600 | 23.35 | 23.62 | 23.18 | 23.25 | 00:00:00 | | 2009-05-15 | 1,695,100 | 23.17 | 23.20 | 22.80 | 22.91 | 00:00:00 | | 2009-05-18 | 1,620,200 | 23.05 | 23.54 | 22.80 | 23.54 | 00:00:00 | | 2009-05-19 | 1,615,200 | 23.58 | 23.77 | 23.36 | 23.47 | 00:00:00 | | 2009-05-20 | 2,326,000 | 23.57 | 24.34 | 23.51 | 23.65 | 00:00:00 | | 2009-05-21 | 2,049,200 | 23.41 | 23.67 | 22.93 | 23.08 | 00:00:00 | | 2009-05-22 | 1,630,600 | 23.08 | 23.22 | 22.92 | 22.94 | 00:00:00 | | 2009-05-26 | 3,378,500 | 23.03 | 23.68 | 22.73 | 23.38 | 00:00:00 | | 2009-05-27 | 3,532,400 | 23.41 | 23.48 | 22.74 | 22.84 | 00:00:00 | | 2009-05-28 | 1,607,400 | 22.98 | 23.28 | 22.71 | 23.12 | 00:00:00 | | 2009-05-29 | 2,095,600 | 23.22 | 23.69 | 23.04 | 23.69 | 00:00:00 | | 2009-06-01 | 2,347,300 | 23.77 | 24.37 | 23.77 | 24.28 | 00:00:00 | | 2009-06-02 | 2,463,300 | 24.26 | 24.70 | 24.00 | 24.60 | 00:00:00 | | 2009-06-03 | 2,974,000 | 24.48 | 24.50 | 23.75 | 23.94 | 00:00:00 | | 2009-06-04 | 2,188,800 | 24.02 | 24.13 | 23.57 | 23.82 | 00:00:00 | | 2009-06-05 | 3,268,700 | 23.90 | 24.11 | 23.40 | 23.66 | 00:00:00 | | 2009-06-08 | 3,135,100 | 23.66 | 23.76 | 23.11 | 23.40 | 00:00:00 | | 2009-06-09 | 2,719,600 | 23.54 | 23.58 | 23.06 | 23.29 | 00:00:00 | | 2009-06-10 | 2,200,400 | 23.47 | 23.61 | 22.94 | 23.15 | 00:00:00 | | 2009-06-11 | 3,656,300 | 23.30 | 24.25 | 23.03 | 23.68 | 00:00:00 | | 2009-06-12 | 2,827,700 | 23.62 | 24.49 | 23.49 | 24.21 | 00:00:00 | | 2009-06-15 | 3,084,500 | 23.93 | 23.95 | 22.87 | 23.08 | 00:00:00 | | 2009-06-16 | 3,066,000 | 23.18 | 23.71 | 23.08 | 23.10 | 00:00:00 | | 2009-06-17 | 2,539,800 | 23.11 | 23.51 | 23.05 | 23.22 | 00:00:00 | | 2009-06-18 | 2,897,700 | 23.36 | 24.35 | 23.30 | 24.20 | 00:00:00 | | 2009-06-19 | 4,036,400 | 24.33 | 24.73 | 24.26 | 24.42 | 00:00:00 | | 2009-06-22 | 2,918,300 | 24.25 | 24.40 | 23.53 | 23.53 | 00:00:00 | | 2009-06-23 | 1,974,400 | 23.54 | 23.77 | 23.39 | 23.54 | 00:00:00 | | 2009-06-24 | 2,996,700 | 23.68 | 24.20 | 23.47 | 24.02 | 00:00:00 | | 2009-06-25 | 5,008,800 | 23.98 | 25.38 | 23.83 | 25.32 | 00:00:00 | | 2009-06-26 | 3,796,800 | 25.21 | 25.49 | 24.72 | 25.23 | 00:00:00 | | 2009-06-29 | 2,990,200 | 25.18 | 25.18 | 24.48 | 25.15 | 00:00:00 | | 2009-06-30 | 2,665,400 | 25.16 | 25.23 | 24.65 | 25.11 | 00:00:00 | | 2009-07-01 | 2,442,100 | 25.14 | 25.39 | 24.95 | 25.23 | 00:00:00 | | 2009-07-02 | 3,063,800 | 24.99 | 25.00 | 24.26 | 24.26 | 00:00:00 | | 2009-07-06 | 2,346,900 | 24.12 | 25.04 | 24.00 | 24.52 | 00:00:00 | | 2009-07-07 | 2,886,300 | 24.62 | 25.03 | 24.41 | 24.42 | 00:00:00 | | 2009-07-08 | 3,670,800 | 24.64 | 24.69 | 23.77 | 24.05 | 00:00:00 | | 2009-07-09 | 2,968,800 | 24.21 | 24.21 | 23.42 | 23.68 | 00:00:00 | | 2009-07-10 | 2,687,100 | 23.72 | 23.97 | 23.50 | 23.80 | 00:00:00 | | 2009-07-13 | 3,894,700 | 23.91 | 23.91 | 23.32 | 23.77 | 00:00:00 | | 2009-07-14 | 2,459,000 | 23.74 | 24.27 | 23.66 | 24.15 | 00:00:00 | | 2009-07-15 | 2,830,900 | 24.48 | 24.73 | 24.34 | 24.67 | 00:00:00 | | 2009-07-16 | 2,770,400 | 24.67 | 25.05 | 24.61 | 24.91 | 00:00:00 | | 2009-07-17 | 2,293,600 | 24.95 | 25.03 | 24.63 | 24.75 | 00:00:00 | | 2009-07-20 | 3,734,900 | 24.90 | 25.49 | 24.87 | 25.40 | 00:00:00 | | 2009-07-21 | 3,122,300 | 25.62 | 25.93 | 24.98 | 25.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
