|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,122,300 | 25.62 | 25.93 | 24.98 | 25.39 | 00:00:00 | | 2009-07-22 | 2,289,900 | 25.32 | 25.45 | 25.01 | 25.19 | 00:00:00 | | 2009-07-23 | 2,584,100 | 25.25 | 25.82 | 25.25 | 25.58 | 00:00:00 | | 2009-07-24 | 1,885,600 | 25.52 | 26.03 | 25.29 | 26.03 | 00:00:00 | | 2009-07-27 | 2,203,800 | 26.11 | 26.17 | 25.62 | 26.13 | 00:00:00 | | 2009-07-28 | 1,786,000 | 26.05 | 26.30 | 25.70 | 26.16 | 00:00:00 | | 2009-07-29 | 1,786,300 | 26.20 | 26.41 | 25.96 | 26.17 | 00:00:00 | | 2009-07-30 | 2,659,400 | 26.44 | 26.71 | 26.17 | 26.19 | 00:00:00 | | 2009-07-31 | 3,139,900 | 26.22 | 26.29 | 25.79 | 25.83 | 00:00:00 | | 2009-08-03 | 2,886,600 | 25.90 | 26.23 | 25.63 | 26.14 | 00:00:00 | | 2009-08-04 | 3,922,500 | 26.02 | 26.90 | 25.90 | 26.88 | 00:00:00 | | 2009-08-05 | 2,215,100 | 26.83 | 26.94 | 26.10 | 26.14 | 00:00:00 | | 2009-08-06 | 1,993,600 | 26.18 | 26.22 | 25.80 | 25.93 | 00:00:00 | | 2009-08-07 | 1,360,100 | 26.31 | 26.48 | 26.03 | 26.28 | 00:00:00 | | 2009-08-10 | 1,824,200 | 26.18 | 26.44 | 26.05 | 26.29 | 00:00:00 | | 2009-08-11 | 2,039,700 | 26.30 | 26.77 | 26.27 | 26.65 | 00:00:00 | | 2009-08-12 | 3,484,900 | 26.88 | 27.71 | 26.76 | 27.50 | 00:00:00 | | 2009-08-13 | 2,578,700 | 27.65 | 27.80 | 27.25 | 27.78 | 00:00:00 | | 2009-08-14 | 1,450,600 | 27.85 | 27.93 | 27.16 | 27.54 | 00:00:00 | | 2009-08-17 | 2,052,600 | 27.38 | 27.76 | 27.18 | 27.65 | 00:00:00 | | 2009-08-18 | 2,252,800 | 27.64 | 27.64 | 27.14 | 27.34 | 00:00:00 | | 2009-08-19 | 1,642,600 | 27.08 | 27.75 | 27.08 | 27.64 | 00:00:00 | | 2009-08-20 | 1,768,300 | 27.70 | 28.00 | 27.55 | 27.96 | 00:00:00 | | 2009-08-21 | 2,952,000 | 28.15 | 28.93 | 28.07 | 28.78 | 00:00:00 | | 2009-08-24 | 1,279,200 | 28.94 | 29.10 | 28.75 | 28.95 | 00:00:00 | | 2009-08-25 | 3,500,500 | 29.06 | 29.06 | 28.51 | 28.88 | 00:00:00 | | 2009-08-26 | 1,248,900 | 28.77 | 29.26 | 28.77 | 28.99 | 00:00:00 | | 2009-08-27 | 1,805,100 | 29.03 | 29.23 | 28.75 | 29.19 | 00:00:00 | | 2009-08-28 | 1,742,400 | 29.26 | 29.65 | 28.98 | 29.11 | 00:00:00 | | 2009-08-31 | 2,364,100 | 28.95 | 29.34 | 28.89 | 29.27 | 00:00:00 | | 2009-09-01 | 2,938,600 | 29.25 | 29.44 | 28.81 | 28.90 | 00:00:00 | | 2009-09-02 | 6,293,400 | 28.15 | 28.45 | 27.70 | 28.23 | 00:00:00 | | 2009-09-03 | 1,953,200 | 28.29 | 28.39 | 28.00 | 28.26 | 00:00:00 | | 2009-09-04 | 1,272,600 | 28.26 | 28.71 | 28.22 | 28.66 | 00:00:00 | | 2009-09-08 | 2,179,500 | 28.80 | 29.16 | 28.53 | 29.08 | 00:00:00 | | 2009-09-09 | 1,465,700 | 29.08 | 29.29 | 29.01 | 29.19 | 00:00:00 | | 2009-09-10 | 1,206,100 | 29.33 | 29.69 | 29.14 | 29.60 | 00:00:00 | | 2009-09-11 | 2,863,600 | 29.82 | 29.82 | 28.78 | 29.09 | 00:00:00 | | 2009-09-14 | 1,812,800 | 29.10 | 29.22 | 28.90 | 29.07 | 00:00:00 | | 2009-09-15 | 3,560,200 | 28.97 | 29.05 | 28.70 | 28.91 | 00:00:00 | | 2009-09-16 | 2,853,200 | 28.93 | 29.04 | 28.57 | 29.00 | 00:00:00 | | 2009-09-17 | 1,990,700 | 28.87 | 29.08 | 28.71 | 28.89 | 00:00:00 | | 2009-09-18 | 2,725,500 | 28.88 | 29.12 | 28.80 | 28.95 | 00:00:00 | | 2009-09-21 | 2,735,700 | 28.91 | 29.21 | 28.58 | 28.96 | 00:00:00 | | 2009-09-22 | 2,719,900 | 28.96 | 29.01 | 28.45 | 28.88 | 00:00:00 | | 2009-09-23 | 2,080,000 | 28.94 | 28.94 | 28.49 | 28.52 | 00:00:00 | | 2009-09-24 | 1,738,900 | 28.53 | 28.74 | 28.30 | 28.65 | 00:00:00 | | 2009-09-25 | 2,773,500 | 28.64 | 28.75 | 28.35 | 28.51 | 00:00:00 | | 2009-09-28 | 2,207,500 | 28.51 | 29.45 | 28.50 | 29.20 | 00:00:00 | | 2009-09-29 | 3,027,200 | 29.37 | 29.79 | 29.29 | 29.71 | 00:00:00 | | 2009-09-30 | 2,737,600 | 29.79 | 29.79 | 28.91 | 29.44 | 00:00:00 | | 2009-10-01 | 2,573,400 | 29.33 | 29.47 | 28.75 | 28.78 | 00:00:00 | | 2009-10-02 | 2,476,400 | 28.74 | 28.91 | 28.42 | 28.49 | 00:00:00 | | 2009-10-05 | 1,947,500 | 28.63 | 29.01 | 28.25 | 28.86 | 00:00:00 | | 2009-10-06 | 2,047,800 | 29.05 | 29.45 | 28.87 | 29.39 | 00:00:00 | | 2009-10-07 | 1,816,700 | 29.26 | 29.57 | 29.17 | 29.53 | 00:00:00 | | 2009-10-08 | 1,692,400 | 29.72 | 29.99 | 29.53 | 29.66 | 00:00:00 | | 2009-10-09 | 1,112,600 | 29.56 | 29.95 | 29.48 | 29.88 | 00:00:00 | | 2009-10-12 | 1,308,600 | 29.79 | 30.07 | 29.79 | 30.05 | 00:00:00 | | 2009-10-13 | 1,722,600 | 30.03 | 30.03 | 29.47 | 29.71 | 00:00:00 | | 2009-10-14 | 2,550,600 | 29.18 | 29.90 | 29.03 | 29.64 | 00:00:00 | | 2009-10-15 | 3,915,200 | 29.49 | 30.26 | 29.49 | 30.18 | 00:00:00 | | 2009-10-16 | 2,705,500 | 30.02 | 30.06 | 29.38 | 29.66 | 00:00:00 | | 2009-10-19 | 3,006,200 | 29.75 | 30.56 | 29.75 | 30.25 | 00:00:00 | | 2009-10-20 | 4,353,900 | 29.32 | 30.04 | 28.64 | 28.96 | 00:00:00 | | 2009-10-21 | 3,615,500 | 29.35 | 29.57 | 28.73 | 28.79 | 00:00:00 | | 2009-10-22 | 2,220,700 | 28.81 | 29.03 | 28.46 | 28.92 | 00:00:00 | | 2009-10-23 | 3,581,800 | 28.87 | 28.97 | 27.80 | 27.88 | 00:00:00 | | 2009-10-26 | 2,616,200 | 27.85 | 28.44 | 27.60 | 27.80 | 00:00:00 | | 2009-10-27 | 3,022,300 | 27.78 | 28.12 | 27.65 | 27.89 | 00:00:00 | | 2009-10-28 | 2,321,200 | 27.80 | 27.95 | 27.22 | 27.24 | 00:00:00 | | 2009-10-29 | 3,097,400 | 27.30 | 27.96 | 27.02 | 27.89 | 00:00:00 | | 2009-10-30 | 3,719,200 | 27.85 | 28.29 | 27.67 | 27.67 | 00:00:00 | | 2009-11-02 | 3,363,800 | 27.75 | 27.91 | 27.40 | 27.48 | 00:00:00 | | 2009-11-03 | 6,415,400 | 28.90 | 28.95 | 27.43 | 27.52 | 00:00:00 | | 2009-11-04 | 3,105,900 | 27.67 | 28.50 | 27.60 | 27.92 | 00:00:00 | | 2009-11-05 | 2,048,000 | 28.00 | 28.46 | 27.91 | 28.39 | 00:00:00 | | 2009-11-06 | 2,233,800 | 28.30 | 28.67 | 28.07 | 28.67 | 00:00:00 | | 2009-11-09 | 2,563,200 | 28.82 | 28.95 | 28.52 | 28.95 | 00:00:00 | | 2009-11-10 | 1,572,600 | 28.75 | 28.94 | 28.67 | 28.86 | 00:00:00 | | 2009-11-11 | 1,276,800 | 28.93 | 29.00 | 28.58 | 28.89 | 00:00:00 | | 2009-11-12 | 1,907,300 | 28.85 | 29.00 | 28.40 | 28.44 | 00:00:00 | | 2009-11-13 | 2,223,700 | 28.58 | 28.71 | 28.32 | 28.35 | 00:00:00 | | 2009-11-16 | 2,641,200 | 28.44 | 29.13 | 28.44 | 28.97 | 00:00:00 | | 2009-11-17 | 1,697,300 | 28.89 | 29.05 | 28.61 | 28.98 | 00:00:00 | | 2009-11-18 | 2,259,100 | 28.87 | 29.24 | 28.63 | 29.14 | 00:00:00 | | 2009-11-19 | 2,667,400 | 29.17 | 29.17 | 28.51 | 29.11 | 00:00:00 | | 2009-11-20 | 3,443,500 | 29.19 | 29.62 | 28.93 | 29.57 | 00:00:00 | | 2009-11-23 | 2,135,300 | 29.82 | 30.08 | 29.69 | 30.07 | 00:00:00 | | 2009-11-24 | 3,744,000 | 30.17 | 30.69 | 30.05 | 30.69 | 00:00:00 | | 2009-11-25 | 2,640,400 | 30.66 | 31.14 | 30.65 | 31.10 | 00:00:00 | | 2009-11-27 | 810,900 | 30.40 | 30.74 | 30.25 | 30.56 | 00:00:00 | | 2009-11-30 | 2,249,900 | 30.57 | 30.70 | 30.37 | 30.66 | 00:00:00 | | 2009-12-01 | 2,131,700 | 30.93 | 31.28 | 30.68 | 31.01 | 00:00:00 | | 2009-12-02 | 2,476,300 | 31.16 | 31.77 | 31.13 | 31.56 | 00:00:00 | | 2009-12-03 | 2,301,600 | 31.56 | 31.74 | 31.20 | 31.23 | 00:00:00 | | 2009-12-04 | 1,877,200 | 31.64 | 31.84 | 31.05 | 31.20 | 00:00:00 | | 2009-12-07 | 1,622,500 | 31.24 | 31.54 | 30.99 | 31.03 | 00:00:00 | | 2009-12-08 | 2,359,400 | 30.76 | 31.04 | 30.50 | 30.96 | 00:00:00 | | 2009-12-09 | 1,891,400 | 30.98 | 31.18 | 30.84 | 31.14 | 00:00:00 | | 2009-12-10 | 1,953,400 | 31.31 | 31.53 | 31.10 | 31.19 | 00:00:00 | | 2009-12-11 | 2,221,900 | 31.24 | 31.49 | 31.11 | 31.31 | 00:00:00 | | 2009-12-14 | 1,886,100 | 31.45 | 31.75 | 31.45 | 31.69 | 00:00:00 | | 2009-12-15 | 1,561,000 | 31.54 | 31.86 | 31.40 | 31.80 | 00:00:00 | | 2009-12-16 | 1,970,800 | 31.94 | 32.07 | 31.82 | 31.89 | 00:00:00 | | 2009-12-17 | 2,328,200 | 31.69 | 31.72 | 31.39 | 31.55 | 00:00:00 | | 2009-12-18 | 2,601,400 | 31.88 | 31.88 | 31.33 | 31.72 | 00:00:00 | | 2009-12-21 | 1,661,700 | 31.96 | 32.33 | 31.88 | 32.03 | 00:00:00 | | 2009-12-22 | 1,388,000 | 32.02 | 32.39 | 31.99 | 32.30 | 00:00:00 | | 2009-12-23 | 1,275,300 | 32.33 | 32.56 | 32.00 | 32.13 | 00:00:00 | | 2009-12-24 | 347,400 | 32.24 | 32.26 | 32.08 | 32.25 | 00:00:00 | | 2009-12-28 | 1,412,100 | 32.25 | 32.46 | 32.09 | 32.45 | 00:00:00 | | 2009-12-29 | 939,300 | 32.48 | 32.76 | 32.40 | 32.47 | 00:00:00 | | 2009-12-30 | 738,300 | 32.32 | 32.49 | 32.20 | 32.46 | 00:00:00 | | 2009-12-31 | 975,000 | 32.58 | 32.67 | 32.09 | 32.11 | 00:00:00 | | 2010-01-04 | 1,973,200 | 32.16 | 33.10 | 32.10 | 32.42 | 00:00:00 | | 2010-01-05 | 3,494,900 | 32.59 | 32.91 | 31.60 | 31.81 | 00:00:00 | | 2010-01-06 | 2,848,800 | 31.82 | 32.23 | 31.79 | 31.91 | 00:00:00 | | 2010-01-07 | 3,421,500 | 31.79 | 32.00 | 31.26 | 31.37 | 00:00:00 | | 2010-01-08 | 3,676,600 | 31.33 | 31.33 | 30.45 | 31.04 | 00:00:00 | | 2010-01-11 | 2,062,100 | 31.07 | 31.49 | 30.96 | 31.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
