FOREST CITY ENTERPRISES $20.10
-0.02
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/17/2013
|
19.93
|
20.19
|
19.93
|
20.12
|
9453
|
|
5/16/2013
|
19.88
|
20.04
|
19.78
|
19.91
|
6665
|
|
5/15/2013
|
19.62
|
20.00
|
19.62
|
19.98
|
18883
|
|
5/14/2013
|
19.64
|
19.77
|
19.63
|
19.70
|
6385
|
|
5/13/2013
|
19.43
|
19.64
|
19.39
|
19.64
|
9200
|
|
5/10/2013
|
19.42
|
19.51
|
19.33
|
19.42
|
5973
|
|
5/9/2013
|
19.38
|
19.42
|
19.21
|
19.35
|
6217
|
|
5/8/2013
|
19.20
|
19.36
|
19.12
|
19.36
|
6204
|
|
5/7/2013
|
19.01
|
19.30
|
18.95
|
19.22
|
11921
|
|
5/6/2013
|
18.99
|
19.25
|
18.99
|
18.99
|
13059
|
|
5/3/2013
|
19.14
|
19.34
|
19.01
|
19.01
|
9002
|
|
5/2/2013
|
18.80
|
19.05
|
18.74
|
18.97
|
11676
|
|
5/1/2013
|
18.56
|
18.80
|
18.56
|
18.73
|
17003
|
|
4/30/2013
|
18.59
|
18.67
|
18.52
|
18.67
|
8762
|
|
4/29/2013
|
18.47
|
18.67
|
18.46
|
18.56
|
7614
|
|
4/26/2013
|
18.40
|
18.66
|
18.26
|
18.47
|
14792
|
|
4/25/2013
|
18.27
|
18.46
|
18.14
|
18.35
|
13357
|
|
4/24/2013
|
17.83
|
18.24
|
17.74
|
18.13
|
19648
|
|
4/23/2013
|
17.34
|
17.81
|
17.34
|
17.80
|
12420
|
|
4/22/2013
|
17.25
|
17.38
|
17.11
|
17.29
|
11885
|
|
4/19/2013
|
17.41
|
17.42
|
17.20
|
17.22
|
12738
|
|
4/18/2013
|
17.33
|
17.35
|
16.96
|
17.26
|
18875
|
|
4/17/2013
|
17.61
|
17.61
|
17.16
|
17.30
|
41270
|
|
4/16/2013
|
17.59
|
17.77
|
17.46
|
17.75
|
12695
|
|
4/15/2013
|
17.79
|
17.90
|
17.44
|
17.53
|
12340
|
|
4/12/2013
|
17.69
|
17.90
|
17.65
|
17.90
|
10298
|
|
4/11/2013
|
17.77
|
17.90
|
17.70
|
17.77
|
7702
|
|
4/10/2013
|
17.60
|
17.86
|
17.60
|
17.78
|
12346
|
|
4/9/2013
|
17.59
|
17.68
|
17.44
|
17.57
|
5060
|
|
4/8/2013
|
17.39
|
17.67
|
17.25
|
17.60
|
5883
|
|
4/5/2013
|
17.34
|
17.48
|
17.17
|
17.38
|
6242
|
|
4/4/2013
|
17.46
|
17.48
|
17.24
|
17.48
|
8242
|
|
4/3/2013
|
17.59
|
17.62
|
17.09
|
17.43
|
11033
|
|
4/2/2013
|
17.79
|
17.79
|
17.50
|
17.56
|
14111
|
|
4/1/2013
|
17.77
|
17.77
|
17.42
|
17.76
|
22752
|
|
3/28/2013
|
17.67
|
18.29
|
17.60
|
17.77
|
9065
|
|
3/27/2013
|
17.52
|
17.74
|
17.49
|
17.66
|
10574
|
|
3/26/2013
|
17.56
|
17.60
|
17.44
|
17.54
|
9078
|
|
3/25/2013
|
17.55
|
17.60
|
17.42
|
17.47
|
8279
|
|
3/22/2013
|
17.30
|
17.46
|
17.26
|
17.45
|
8088
|
|
3/21/2013
|
17.33
|
17.43
|
17.19
|
17.19
|
8058
|
|
3/20/2013
|
17.31
|
17.45
|
17.23
|
17.38
|
10019
|
|
3/19/2013
|
17.33
|
17.43
|
16.97
|
17.20
|
7318
|
|
3/18/2013
|
17.17
|
17.43
|
17.10
|
17.25
|
14093
|
|
3/15/2013
|
17.08
|
17.59
|
17.03
|
17.31
|
43333
|
|
3/14/2013
|
16.77
|
17.01
|
16.77
|
16.92
|
13533
|
|
3/13/2013
|
16.78
|
16.97
|
16.73
|
16.76
|
4860
|
|
3/12/2013
|
16.81
|
16.88
|
16.68
|
16.78
|
5035
|
|
3/11/2013
|
16.57
|
16.88
|
16.48
|
16.85
|
8134
|
|
3/8/2013
|
16.89
|
16.93
|
16.60
|
16.60
|
11015
|
|
3/7/2013
|
16.82
|
16.93
|
16.71
|
16.82
|
7888
|
|
3/6/2013
|
16.91
|
16.97
|
16.65
|
16.79
|
10885
|
|
3/5/2013
|
16.54
|
16.95
|
16.43
|
16.86
|
20201
|
|
3/4/2013
|
16.25
|
16.62
|
16.22
|
16.52
|
11293
|
|
3/1/2013
|
16.05
|
16.28
|
15.77
|
16.28
|
14660
|
|
2/28/2013
|
15.80
|
16.06
|
15.71
|
16.04
|
11931
|
|
2/27/2013
|
15.54
|
15.91
|
15.46
|
15.82
|
13792
|
|
2/26/2013
|
15.70
|
15.76
|
15.41
|
15.50
|
12978
|
|
2/25/2013
|
16.13
|
16.19
|
15.62
|
15.62
|
13292
|
|
2/22/2013
|
16.05
|
16.20
|
16.00
|
16.10
|
13322
|
|
2/21/2013
|
16.50
|
16.50
|
15.96
|
16.06
|
10967
|
|
2/20/2013
|
16.78
|
16.78
|
16.52
|
16.52
|
10401
|
|
2/19/2013
|
16.81
|
16.82
|
16.56
|
16.82
|
11607
|
|
2/15/2013
|
16.81
|
16.98
|
16.61
|
16.75
|
20658
|
|
2/14/2013
|
16.85
|
16.89
|
16.70
|
16.87
|
5602
|
|
2/13/2013
|
16.79
|
16.91
|
16.72
|
16.86
|
5769
|
|
2/12/2013
|
16.81
|
16.83
|
16.65
|
16.73
|
11543
|
|
2/11/2013
|
16.80
|
16.80
|
16.64
|
16.73
|
8883
|
|
2/8/2013
|
16.89
|
16.89
|
16.71
|
16.85
|
6320
|
|
2/7/2013
|
17.00
|
17.02
|
16.64
|
16.81
|
9401
|
|
2/6/2013
|
16.96
|
17.10
|
16.86
|
17.00
|
8289
|
|
2/5/2013
|
17.06
|
17.07
|
16.84
|
17.02
|
9336
|
|
2/4/2013
|
17.08
|
17.08
|
16.79
|
17.01
|
8248
|
|
2/1/2013
|
16.92
|
17.10
|
16.87
|
17.10
|
7439
|
|
1/31/2013
|
16.84
|
16.92
|
16.61
|
16.91
|
6868
|
|
1/30/2013
|
17.08
|
17.08
|
16.68
|
16.85
|
6458
|
|
1/29/2013
|
17.20
|
17.20
|
16.97
|
17.05
|
8447
|
|
1/28/2013
|
17.38
|
17.38
|
17.01
|
17.22
|
10078
|
|
1/25/2013
|
17.36
|
17.46
|
17.23
|
17.33
|
7104
|
|
1/24/2013
|
17.20
|
17.29
|
17.05
|
17.24
|
17537
|
|
1/23/2013
|
17.25
|
17.27
|
17.12
|
17.22
|
9533
|
|
1/22/2013
|
17.12
|
17.25
|
17.03
|
17.23
|
6641
|
|
1/18/2013
|
17.09
|
17.11
|
16.96
|
17.06
|
11643
|
|
1/17/2013
|
16.93
|
17.12
|
16.87
|
17.08
|
8961
|
|
1/16/2013
|
16.93
|
16.93
|
16.76
|
16.85
|
4641
|
|
1/15/2013
|
16.84
|
17.00
|
16.77
|
16.96
|
8509
|
|
1/14/2013
|
16.93
|
16.97
|
16.80
|
16.87
|
8037
|
|
1/11/2013
|
16.92
|
17.00
|
16.64
|
16.95
|
9428
|
|
1/10/2013
|
17.06
|
17.06
|
16.82
|
16.96
|
9429
|
|
1/9/2013
|
16.96
|
17.12
|
16.83
|
16.95
|
9424
|
|
1/8/2013
|
16.97
|
17.02
|
16.78
|
16.99
|
10612
|
|
1/7/2013
|
16.63
|
17.01
|
16.56
|
17.00
|
26408
|
|
1/4/2013
|
16.49
|
16.74
|
16.47
|
16.63
|
14525
|
|
1/3/2013
|
16.48
|
16.57
|
16.30
|
16.55
|
19698
|
|
1/2/2013
|
16.39
|
16.59
|
16.26
|
16.55
|
13870
|
|
12/31/2012
|
15.85
|
16.17
|
15.78
|
16.15
|
7474
|
|
12/28/2012
|
15.89
|
15.96
|
15.71
|
15.81
|
5128
|
|
12/27/2012
|
15.84
|
16.03
|
15.74
|
16.03
|
7642
|
|
12/26/2012
|
16.09
|
16.09
|
15.77
|
15.89
|
6493
|
|
12/24/2012
|
15.90
|
16.03
|
15.64
|
16.02
|
5515
|
