|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 1,475,800 | 50.45 | 50.70 | 50.00 | 50.66 | 00:00:00 | | 2003-05-12 | 3,761,400 | 50.15 | 50.21 | 49.22 | 49.79 | 00:00:00 | | 2003-05-13 | 3,077,100 | 49.35 | 50.20 | 49.35 | 50.20 | 00:00:00 | | 2003-05-14 | 2,298,000 | 50.60 | 50.64 | 49.98 | 50.00 | 00:00:00 | | 2003-05-15 | 2,864,400 | 49.75 | 50.14 | 48.93 | 49.57 | 00:00:00 | | 2003-05-16 | 2,984,600 | 50.05 | 50.50 | 49.65 | 50.30 | 00:00:00 | | 2003-05-19 | 3,387,800 | 50.30 | 50.51 | 48.82 | 48.85 | 00:00:00 | | 2003-05-20 | 3,106,500 | 48.90 | 49.02 | 47.49 | 47.85 | 00:00:00 | | 2003-05-21 | 2,311,000 | 48.10 | 49.13 | 47.77 | 48.61 | 00:00:00 | | 2003-05-22 | 2,046,100 | 49.00 | 50.18 | 48.55 | 49.64 | 00:00:00 | | 2003-05-23 | 1,398,100 | 49.95 | 50.13 | 48.65 | 48.78 | 00:00:00 | | 2003-05-27 | 2,184,700 | 48.78 | 51.26 | 48.50 | 51.17 | 00:00:00 | | 2003-05-28 | 2,303,500 | 50.85 | 51.33 | 49.94 | 50.55 | 00:00:00 | | 2003-05-29 | 2,370,000 | 51.07 | 51.07 | 48.67 | 49.03 | 00:00:00 | | 2003-05-30 | 3,674,900 | 48.95 | 50.85 | 48.80 | 50.50 | 00:00:00 | | 2003-06-02 | 2,512,100 | 50.60 | 50.81 | 49.50 | 49.58 | 00:00:00 | | 2003-06-03 | 1,872,200 | 49.82 | 50.52 | 49.50 | 50.15 | 00:00:00 | | 2003-06-04 | 2,652,100 | 50.35 | 52.21 | 50.35 | 51.48 | 00:00:00 | | 2003-06-05 | 3,528,000 | 51.50 | 54.71 | 51.22 | 54.64 | 00:00:00 | | 2003-06-06 | 2,927,500 | 55.00 | 55.90 | 54.50 | 54.71 | 00:00:00 | | 2003-06-09 | 2,204,100 | 54.71 | 55.16 | 53.79 | 54.20 | 00:00:00 | | 2003-06-10 | 2,761,500 | 55.20 | 55.44 | 54.72 | 54.98 | 00:00:00 | | 2003-06-11 | 1,927,600 | 55.05 | 55.90 | 54.85 | 55.87 | 00:00:00 | | 2003-06-12 | 1,702,000 | 56.00 | 56.60 | 55.02 | 56.58 | 00:00:00 | | 2003-06-13 | 3,226,200 | 56.90 | 58.60 | 56.84 | 57.87 | 00:00:00 | | 2003-06-16 | 2,818,900 | 58.00 | 60.26 | 58.00 | 59.95 | 00:00:00 | | 2003-06-17 | 2,090,100 | 60.83 | 61.35 | 59.96 | 60.48 | 00:00:00 | | 2003-06-18 | 2,446,000 | 60.89 | 61.19 | 59.98 | 60.61 | 00:00:00 | | 2003-06-19 | 14,523,300 | 55.24 | 55.70 | 52.85 | 53.29 | 00:00:00 | | 2003-06-20 | 5,940,300 | 53.40 | 55.33 | 53.29 | 54.90 | 00:00:00 | | 2003-06-23 | 3,517,700 | 56.24 | 56.50 | 54.30 | 55.64 | 00:00:00 | | 2003-06-24 | 1,788,600 | 55.59 | 56.50 | 54.99 | 55.83 | 00:00:00 | | 2003-06-25 | 1,351,800 | 55.83 | 56.75 | 55.20 | 55.57 | 00:00:00 | | 2003-06-26 | 1,564,200 | 55.91 | 56.75 | 55.59 | 56.71 | 00:00:00 | | 2003-06-27 | 1,742,400 | 56.99 | 56.99 | 55.26 | 55.55 | 00:00:00 | | 2003-06-30 | 2,277,500 | 55.70 | 56.10 | 54.66 | 54.75 | 00:00:00 | | 2003-07-01 | 1,485,600 | 54.51 | 55.20 | 53.86 | 55.11 | 00:00:00 | | 2003-07-02 | 1,557,000 | 54.93 | 55.75 | 54.50 | 55.04 | 00:00:00 | | 2003-07-03 | 724,900 | 54.31 | 55.68 | 54.25 | 55.01 | 00:00:00 | | 2003-07-07 | 1,755,300 | 55.17 | 55.95 | 55.01 | 55.81 | 00:00:00 | | 2003-07-08 | 1,429,600 | 55.81 | 56.17 | 55.10 | 56.03 | 00:00:00 | | 2003-07-09 | 1,866,200 | 56.00 | 56.19 | 54.52 | 54.72 | 00:00:00 | | 2003-07-10 | 2,078,600 | 54.78 | 54.78 | 53.48 | 54.58 | 00:00:00 | | 2003-07-11 | 1,818,600 | 54.50 | 54.70 | 53.52 | 54.45 | 00:00:00 | | 2003-07-14 | 1,789,600 | 54.60 | 55.10 | 54.33 | 54.33 | 00:00:00 | | 2003-07-15 | 14,706,100 | 50.55 | 50.55 | 48.50 | 49.25 | 00:00:00 | | 2003-07-16 | 5,691,600 | 49.25 | 49.90 | 48.79 | 49.04 | 00:00:00 | | 2003-07-17 | 6,672,600 | 48.35 | 49.00 | 46.09 | 46.65 | 00:00:00 | | 2003-07-18 | 4,377,000 | 47.05 | 47.75 | 46.80 | 47.48 | 00:00:00 | | 2003-07-21 | 2,447,000 | 47.48 | 47.68 | 46.93 | 47.35 | 00:00:00 | | 2003-07-22 | 2,671,500 | 47.35 | 47.57 | 46.85 | 47.17 | 00:00:00 | | 2003-07-23 | 2,533,900 | 47.00 | 47.70 | 46.87 | 47.59 | 00:00:00 | | 2003-07-24 | 3,413,800 | 47.64 | 47.70 | 46.22 | 46.36 | 00:00:00 | | 2003-07-25 | 4,701,900 | 46.36 | 46.55 | 44.60 | 45.53 | 00:00:00 | | 2003-07-28 | 2,990,700 | 45.86 | 46.90 | 45.86 | 46.65 | 00:00:00 | | 2003-07-29 | 6,269,600 | 47.12 | 49.33 | 46.70 | 48.69 | 00:00:00 | | 2003-07-30 | 3,096,600 | 48.69 | 49.31 | 47.00 | 47.52 | 00:00:00 | | 2003-07-31 | 2,824,700 | 47.56 | 48.74 | 47.10 | 47.88 | 00:00:00 | | 2003-08-01 | 2,550,800 | 47.82 | 47.96 | 46.03 | 46.28 | 00:00:00 | | 2003-08-04 | 7,100,700 | 46.20 | 46.39 | 43.50 | 45.23 | 00:00:00 | | 2003-08-05 | 2,589,000 | 45.66 | 46.50 | 45.02 | 45.28 | 00:00:00 | | 2003-08-06 | 2,604,700 | 45.28 | 45.38 | 43.80 | 44.81 | 00:00:00 | | 2003-08-07 | 4,261,200 | 44.00 | 44.24 | 43.40 | 43.90 | 00:00:00 | | 2003-08-08 | 2,957,700 | 44.00 | 44.30 | 43.54 | 43.63 | 00:00:00 | | 2003-08-11 | 3,025,000 | 43.95 | 44.00 | 42.60 | 43.05 | 00:00:00 | | 2003-08-12 | 3,099,700 | 43.32 | 44.05 | 43.28 | 43.70 | 00:00:00 | | 2003-08-13 | 2,403,300 | 43.87 | 44.50 | 43.66 | 43.86 | 00:00:00 | | 2003-08-14 | 1,864,300 | 43.86 | 44.12 | 43.35 | 43.89 | 00:00:00 | | 2003-08-15 | 1,239,800 | 43.91 | 44.80 | 43.64 | 43.80 | 00:00:00 | | 2003-08-18 | 2,639,800 | 43.50 | 43.50 | 42.50 | 43.14 | 00:00:00 | | 2003-08-19 | 4,913,900 | 43.14 | 43.40 | 41.95 | 42.00 | 00:00:00 | | 2003-08-20 | 3,590,200 | 42.01 | 43.20 | 41.85 | 42.97 | 00:00:00 | | 2003-08-21 | 3,568,200 | 43.50 | 44.65 | 43.41 | 44.44 | 00:00:00 | | 2003-08-22 | 3,558,100 | 45.00 | 45.46 | 44.31 | 44.99 | 00:00:00 | | 2003-08-25 | 2,122,700 | 44.87 | 44.99 | 43.50 | 44.38 | 00:00:00 | | 2003-08-26 | 1,800,200 | 44.29 | 44.51 | 43.84 | 44.36 | 00:00:00 | | 2003-08-27 | 3,602,700 | 43.95 | 45.48 | 43.83 | 45.39 | 00:00:00 | | 2003-08-28 | 4,692,200 | 46.00 | 47.70 | 45.60 | 47.19 | 00:00:00 | | 2003-08-29 | 1,711,800 | 47.00 | 47.16 | 46.10 | 47.00 | 00:00:00 | | 2003-09-02 | 2,372,600 | 47.01 | 47.65 | 46.85 | 47.52 | 00:00:00 | | 2003-09-03 | 4,939,300 | 47.75 | 48.10 | 46.56 | 46.93 | 00:00:00 | | 2003-09-04 | 3,558,600 | 46.98 | 47.20 | 46.31 | 46.31 | 00:00:00 | | 2003-09-05 | 3,739,100 | 46.50 | 47.38 | 46.30 | 46.30 | 00:00:00 | | 2003-09-08 | 3,238,100 | 46.80 | 48.47 | 46.73 | 48.40 | 00:00:00 | | 2003-09-09 | 4,512,300 | 48.60 | 50.08 | 48.38 | 49.99 | 00:00:00 | | 2003-09-10 | 3,611,000 | 49.95 | 50.73 | 49.70 | 50.28 | 00:00:00 | | 2003-09-11 | 2,949,100 | 50.95 | 51.10 | 50.03 | 50.26 | 00:00:00 | | 2003-09-12 | 3,098,800 | 50.25 | 50.40 | 49.88 | 50.23 | 00:00:00 | | 2003-09-15 | 2,396,500 | 50.03 | 50.25 | 49.50 | 49.75 | 00:00:00 | | 2003-09-16 | 3,120,200 | 50.25 | 50.40 | 49.92 | 50.03 | 00:00:00 | | 2003-09-17 | 2,268,100 | 49.83 | 50.05 | 49.34 | 49.56 | 00:00:00 | | 2003-09-18 | 2,856,600 | 49.56 | 49.94 | 49.43 | 49.56 | 00:00:00 | | 2003-09-19 | 4,287,200 | 49.48 | 50.40 | 48.49 | 48.93 | 00:00:00 | | 2003-09-22 | 3,601,500 | 49.00 | 49.00 | 47.90 | 48.11 | 00:00:00 | | 2003-09-23 | 5,344,800 | 48.80 | 49.69 | 48.59 | 48.73 | 00:00:00 | | 2003-09-24 | 12,448,800 | 48.60 | 52.05 | 47.20 | 51.70 | 00:00:00 | | 2003-09-25 | 7,326,600 | 52.20 | 52.72 | 50.39 | 51.10 | 00:00:00 | | 2003-09-26 | 2,296,500 | 51.09 | 51.10 | 50.30 | 50.70 | 00:00:00 | | 2003-09-29 | 4,401,000 | 50.71 | 51.07 | 48.80 | 49.82 | 00:00:00 | | 2003-09-30 | 4,309,900 | 50.19 | 51.50 | 49.06 | 51.45 | 00:00:00 | | 2003-10-01 | 3,635,600 | 51.45 | 51.45 | 49.89 | 50.00 | 00:00:00 | | 2003-10-02 | 5,184,000 | 48.08 | 50.14 | 48.08 | 49.76 | 00:00:00 | | 2003-10-03 | 4,433,600 | 49.76 | 50.00 | 48.48 | 48.48 | 00:00:00 | | 2003-10-06 | 2,247,400 | 48.60 | 49.03 | 47.86 | 47.95 | 00:00:00 | | 2003-10-07 | 3,108,200 | 48.19 | 48.42 | 47.07 | 47.50 | 00:00:00 | | 2003-10-08 | 1,978,100 | 47.54 | 47.79 | 46.75 | 47.12 | 00:00:00 | | 2003-10-09 | 2,565,900 | 47.35 | 48.14 | 47.15 | 47.68 | 00:00:00 | | 2003-10-10 | 1,792,100 | 47.65 | 48.06 | 47.39 | 47.85 | 00:00:00 | | 2003-10-13 | 2,216,900 | 47.75 | 48.00 | 47.28 | 47.28 | 00:00:00 | | 2003-10-14 | 10,081,400 | 46.75 | 47.90 | 45.75 | 47.81 | 00:00:00 | | 2003-10-15 | 5,928,800 | 48.09 | 50.06 | 48.05 | 49.97 | 00:00:00 | | 2003-10-16 | 3,170,300 | 49.80 | 49.80 | 49.14 | 49.46 | 00:00:00 | | 2003-10-17 | 6,980,100 | 51.25 | 52.00 | 49.51 | 49.92 | 00:00:00 | | 2003-10-20 | 2,927,000 | 50.00 | 50.12 | 49.30 | 49.76 | 00:00:00 | | 2003-10-21 | 3,486,300 | 49.95 | 50.20 | 49.51 | 50.00 | 00:00:00 | | 2003-10-22 | 2,720,400 | 50.00 | 50.00 | 49.44 | 49.67 | 00:00:00 | | 2003-10-23 | 4,075,000 | 49.67 | 51.20 | 49.60 | 50.50 | 00:00:00 | | 2003-10-24 | 2,727,600 | 50.59 | 50.84 | 50.00 | 50.84 | 00:00:00 | | 2003-10-27 | 2,045,100 | 50.84 | 50.84 | 49.93 | 50.25 | 00:00:00 | | 2003-10-28 | 2,751,200 | 50.45 | 50.50 | 49.69 | 50.07 | 00:00:00 | | 2003-10-29 | 2,413,700 | 50.07 | 50.50 | 49.54 | 49.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
