|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 2,062,100 | 31.07 | 31.49 | 30.96 | 31.40 | 00:00:00 | | 2010-01-12 | 1,754,300 | 31.12 | 31.28 | 30.67 | 30.81 | 00:00:00 | | 2010-01-13 | 1,697,300 | 31.00 | 31.25 | 30.87 | 31.20 | 00:00:00 | | 2010-01-14 | 1,849,700 | 31.11 | 31.53 | 31.11 | 31.35 | 00:00:00 | | 2010-01-15 | 3,193,700 | 31.35 | 31.35 | 30.41 | 30.66 | 00:00:00 | | 2010-01-19 | 4,263,900 | 31.65 | 32.05 | 31.03 | 31.77 | 00:00:00 | | 2010-01-20 | 2,720,000 | 31.77 | 32.22 | 31.59 | 31.66 | 00:00:00 | | 2010-01-21 | 3,580,500 | 31.73 | 32.06 | 30.58 | 30.62 | 00:00:00 | | 2010-01-22 | 6,155,900 | 30.44 | 30.49 | 29.41 | 29.43 | 00:00:00 | | 2010-01-25 | 5,124,500 | 30.37 | 30.39 | 29.53 | 29.98 | 00:00:00 | | 2010-01-26 | 3,778,000 | 29.91 | 30.14 | 29.78 | 29.87 | 00:00:00 | | 2010-01-27 | 3,497,900 | 29.89 | 30.13 | 29.58 | 30.12 | 00:00:00 | | 2010-01-28 | 4,008,500 | 30.30 | 30.40 | 29.62 | 29.82 | 00:00:00 | | 2010-01-29 | 3,659,600 | 29.99 | 29.99 | 29.55 | 29.64 | 00:00:00 | | 2010-02-01 | 3,003,400 | 29.86 | 29.96 | 29.25 | 29.47 | 00:00:00 | | 2010-02-02 | 5,401,400 | 29.55 | 30.41 | 29.40 | 30.38 | 00:00:00 | | 2010-02-03 | 2,845,800 | 30.29 | 30.29 | 29.95 | 29.99 | 00:00:00 | | 2010-02-04 | 3,185,800 | 29.75 | 29.84 | 28.97 | 29.00 | 00:00:00 | | 2010-02-05 | 3,590,100 | 28.93 | 28.98 | 28.27 | 28.80 | 00:00:00 | | 2010-02-08 | 2,843,200 | 28.84 | 29.08 | 28.44 | 28.78 | 00:00:00 | | 2010-02-09 | 2,680,400 | 29.18 | 29.23 | 28.70 | 28.98 | 00:00:00 | | 2010-02-10 | 3,238,200 | 28.99 | 29.00 | 28.42 | 28.76 | 00:00:00 | | 2010-02-11 | 4,317,900 | 28.77 | 29.33 | 28.51 | 29.30 | 00:00:00 | | 2010-02-12 | 4,264,100 | 29.08 | 29.16 | 28.51 | 29.10 | 00:00:00 | | 2010-02-16 | 4,033,200 | 29.74 | 29.74 | 29.25 | 29.52 | 00:00:00 | | 2010-02-17 | 3,153,900 | 29.82 | 29.96 | 29.52 | 29.66 | 00:00:00 | | 2010-02-18 | 2,734,000 | 29.70 | 29.77 | 29.40 | 29.71 | 00:00:00 | | 2010-02-19 | 3,082,200 | 29.69 | 29.69 | 29.25 | 29.35 | 00:00:00 | | 2010-02-22 | 2,078,700 | 29.49 | 29.49 | 29.12 | 29.40 | 00:00:00 | | 2010-02-23 | 2,557,000 | 29.26 | 29.41 | 29.00 | 29.02 | 00:00:00 | | 2010-02-24 | 3,775,500 | 29.15 | 29.64 | 29.05 | 29.64 | 00:00:00 | | 2010-02-25 | 3,852,800 | 29.19 | 29.64 | 28.92 | 29.62 | 00:00:00 | | 2010-02-26 | 2,897,700 | 29.70 | 29.97 | 29.54 | 29.88 | 00:00:00 | | 2010-03-01 | 2,171,800 | 29.94 | 30.33 | 29.90 | 30.29 | 00:00:00 | | 2010-03-02 | 2,422,200 | 30.35 | 30.43 | 30.18 | 30.29 | 00:00:00 | | 2010-03-03 | 1,911,400 | 30.32 | 30.45 | 30.13 | 30.28 | 00:00:00 | | 2010-03-04 | 8,266,200 | 30.28 | 30.43 | 29.40 | 29.54 | 00:00:00 | | 2010-03-05 | 2,246,300 | 29.60 | 30.10 | 29.54 | 30.10 | 00:00:00 | | 2010-03-08 | 2,039,400 | 30.17 | 30.22 | 29.86 | 30.01 | 00:00:00 | | 2010-03-09 | 2,024,300 | 29.86 | 30.09 | 29.80 | 30.06 | 00:00:00 | | 2010-03-10 | 4,061,400 | 30.02 | 30.78 | 29.93 | 30.76 | 00:00:00 | | 2010-03-11 | 3,355,900 | 30.70 | 31.20 | 30.19 | 31.19 | 00:00:00 | | 2010-03-12 | 2,034,100 | 31.33 | 31.50 | 31.01 | 31.26 | 00:00:00 | | 2010-03-15 | 1,754,900 | 31.20 | 31.35 | 31.02 | 31.32 | 00:00:00 | | 2010-03-16 | 1,794,900 | 31.35 | 31.43 | 31.17 | 31.37 | 00:00:00 | | 2010-03-17 | 1,987,900 | 31.34 | 31.72 | 31.27 | 31.67 | 00:00:00 | | 2010-03-18 | 2,248,800 | 31.62 | 31.67 | 31.18 | 31.47 | 00:00:00 | | 2010-03-19 | 3,090,100 | 31.48 | 31.65 | 30.95 | 31.06 | 00:00:00 | | 2010-03-22 | 2,577,300 | 31.09 | 31.79 | 31.00 | 31.75 | 00:00:00 | | 2010-03-23 | 2,538,800 | 31.82 | 32.16 | 31.61 | 32.07 | 00:00:00 | | 2010-03-24 | 1,720,500 | 32.01 | 32.04 | 31.51 | 31.56 | 00:00:00 | | 2010-03-25 | 2,439,200 | 31.59 | 31.74 | 31.12 | 31.22 | 00:00:00 | | 2010-03-26 | 1,575,100 | 31.27 | 31.27 | 30.82 | 31.08 | 00:00:00 | | 2010-03-29 | 1,685,100 | 31.52 | 31.58 | 31.16 | 31.54 | 00:00:00 | | 2010-03-30 | 2,309,600 | 31.53 | 31.78 | 31.46 | 31.69 | 00:00:00 | | 2010-03-31 | 2,556,100 | 31.47 | 31.65 | 31.18 | 31.36 | 00:00:00 | | 2010-04-01 | 3,165,300 | 31.49 | 31.89 | 31.29 | 31.43 | 00:00:00 | | 2010-04-05 | 7,448,300 | 30.77 | 31.18 | 30.25 | 30.96 | 00:00:00 | | 2010-04-06 | 4,687,200 | 30.80 | 31.00 | 30.22 | 30.48 | 00:00:00 | | 2010-04-07 | 18,240,100 | 30.42 | 32.91 | 29.90 | 32.46 | 00:00:00 | | 2010-04-08 | 22,647,000 | 29.09 | 29.45 | 27.98 | 27.99 | 00:00:00 | | 2010-04-09 | 7,999,300 | 28.16 | 28.36 | 27.91 | 28.25 | 00:00:00 | | 2010-04-12 | 4,233,700 | 28.27 | 28.68 | 28.15 | 28.36 | 00:00:00 | | 2010-04-13 | 3,147,300 | 28.37 | 28.50 | 28.10 | 28.37 | 00:00:00 | | 2010-04-14 | 3,267,300 | 28.08 | 28.38 | 28.00 | 28.34 | 00:00:00 | | 2010-04-15 | 3,585,500 | 28.34 | 28.43 | 28.17 | 28.21 | 00:00:00 | | 2010-04-16 | 5,831,100 | 28.15 | 28.28 | 27.63 | 27.80 | 00:00:00 | | 2010-04-19 | 3,285,000 | 27.79 | 28.12 | 27.79 | 28.01 | 00:00:00 | | 2010-04-20 | 4,534,700 | 27.89 | 28.18 | 27.74 | 27.87 | 00:00:00 | | 2010-04-21 | 7,020,000 | 27.33 | 27.71 | 27.30 | 27.46 | 00:00:00 | | 2010-04-22 | 4,505,300 | 27.24 | 27.28 | 26.97 | 27.05 | 00:00:00 | | 2010-04-23 | 4,056,600 | 27.10 | 27.53 | 26.96 | 27.40 | 00:00:00 | | 2010-04-26 | 4,336,000 | 27.35 | 27.51 | 27.22 | 27.42 | 00:00:00 | | 2010-04-27 | 5,614,000 | 27.40 | 27.83 | 26.99 | 27.05 | 00:00:00 | | 2010-04-28 | 4,404,500 | 27.14 | 27.18 | 26.83 | 26.93 | 00:00:00 | | 2010-04-29 | 4,420,500 | 27.06 | 27.36 | 27.01 | 27.21 | 00:00:00 | | 2010-04-30 | 5,067,500 | 27.21 | 27.79 | 27.09 | 27.26 | 00:00:00 | | 2010-05-03 | 5,038,400 | 27.47 | 27.53 | 26.98 | 27.13 | 00:00:00 | | 2010-05-04 | 5,143,400 | 26.99 | 27.01 | 26.63 | 26.78 | 00:00:00 | | 2010-05-05 | 5,456,400 | 26.40 | 27.12 | 26.40 | 27.05 | 00:00:00 | | 2010-05-06 | 7,007,400 | 27.00 | 27.05 | 25.02 | 26.24 | 00:00:00 | | 2010-05-07 | 8,948,800 | 26.11 | 27.23 | 25.95 | 26.57 | 00:00:00 | | 2010-05-10 | 6,220,400 | 27.29 | 27.54 | 26.96 | 27.18 | 00:00:00 | | 2010-05-11 | 3,658,300 | 26.94 | 27.45 | 26.73 | 27.12 | 00:00:00 | | 2010-05-12 | 3,594,300 | 27.13 | 27.31 | 27.02 | 27.28 | 00:00:00 | | 2010-05-13 | 4,111,100 | 27.23 | 27.23 | 26.73 | 26.76 | 00:00:00 | | 2010-05-14 | 3,838,000 | 26.67 | 26.73 | 26.38 | 26.54 | 00:00:00 | | 2010-05-17 | 5,109,200 | 26.56 | 26.56 | 25.79 | 26.19 | 00:00:00 | | 2010-05-18 | 14,980,300 | 27.87 | 28.14 | 27.22 | 27.67 | 00:00:00 | | 2010-05-19 | 6,872,100 | 27.54 | 27.54 | 26.90 | 27.16 | 00:00:00 | | 2010-05-20 | 4,923,600 | 26.62 | 26.76 | 26.00 | 26.05 | 00:00:00 | | 2010-05-21 | 4,783,200 | 25.75 | 26.30 | 25.57 | 26.12 | 00:00:00 | | 2010-05-24 | 3,445,600 | 26.14 | 26.14 | 25.78 | 25.81 | 00:00:00 | | 2010-05-25 | 4,869,100 | 25.25 | 25.85 | 25.25 | 25.83 | 00:00:00 | | 2010-05-26 | 6,465,100 | 25.80 | 26.05 | 25.57 | 25.64 | 00:00:00 | | 2010-05-27 | 2,676,800 | 25.98 | 26.13 | 25.79 | 26.07 | 00:00:00 | | 2010-05-28 | 2,738,500 | 26.11 | 26.27 | 25.84 | 25.88 | 00:00:00 | | 2010-06-01 | 3,296,200 | 25.66 | 26.18 | 25.47 | 25.49 | 00:00:00 | | 2010-06-02 | 3,683,500 | 25.55 | 25.81 | 25.31 | 25.75 | 00:00:00 | | 2010-06-03 | 3,094,400 | 25.70 | 25.92 | 25.68 | 25.87 | 00:00:00 | | 2010-06-04 | 3,802,500 | 25.41 | 25.59 | 25.00 | 25.01 | 00:00:00 | | 2010-06-07 | 5,418,500 | 25.15 | 25.31 | 24.62 | 24.64 | 00:00:00 | | 2010-06-08 | 4,343,300 | 24.58 | 24.68 | 24.17 | 24.36 | 00:00:00 | | 2010-06-09 | 7,149,300 | 24.65 | 25.11 | 24.60 | 24.83 | 00:00:00 | | 2010-06-10 | 4,820,700 | 25.16 | 25.80 | 25.16 | 25.73 | 00:00:00 | | 2010-06-11 | 4,635,100 | 25.45 | 25.90 | 25.32 | 25.86 | 00:00:00 | | 2010-06-14 | 4,121,900 | 25.99 | 26.30 | 25.90 | 26.06 | 00:00:00 | | 2010-06-15 | 5,239,000 | 26.31 | 27.05 | 26.27 | 27.02 | 00:00:00 | | 2010-06-16 | 3,036,300 | 26.75 | 27.23 | 26.71 | 27.21 | 00:00:00 | | 2010-06-17 | 4,138,500 | 27.25 | 27.35 | 26.85 | 27.30 | 00:00:00 | | 2010-06-18 | 3,862,000 | 27.24 | 27.50 | 27.18 | 27.30 | 00:00:00 | | 2010-06-21 | 3,041,700 | 27.54 | 27.55 | 27.04 | 27.19 | 00:00:00 | | 2010-06-22 | 3,467,500 | 27.14 | 27.64 | 27.04 | 27.13 | 00:00:00 | | 2010-06-23 | 3,266,000 | 27.20 | 27.41 | 26.87 | 27.24 | 00:00:00 | | 2010-06-24 | 3,272,000 | 27.21 | 27.59 | 27.21 | 27.35 | 00:00:00 | | 2010-06-25 | 4,339,000 | 27.42 | 27.76 | 27.17 | 27.63 | 00:00:00 | | 2010-06-28 | 4,273,200 | 27.76 | 28.19 | 27.60 | 27.97 | 00:00:00 | | 2010-06-29 | 5,219,600 | 27.58 | 28.08 | 27.47 | 27.68 | 00:00:00 | | 2010-06-30 | 3,885,100 | 27.62 | 27.91 | 27.39 | 27.43 | 00:00:00 | | 2010-07-01 | 4,596,600 | 27.34 | 27.36 | 26.69 | 27.17 | 00:00:00 | | 2010-07-02 | 2,335,700 | 27.19 | 27.43 | 26.97 | 27.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
