Forest Laboratories Inc. $89.58

down -0.71


17/4/2014 06:40 PM  |  NYSE : FRX  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRX historical data

Date Open High Low Close Volume
4/17/201489.8390.7489.0089.581,095,920
4/16/201489.3090.5088.7290.292,268,230
4/15/201487.3788.5485.8588.342,390,950
4/14/201487.4388.1185.4186.861,636,010
4/11/201486.5588.5785.9186.762,735,630
4/10/201490.8190.8686.9487.393,566,620
4/9/201488.4591.0388.3090.973,938,660
4/8/201488.4988.4985.3087.227,016,930
4/7/201490.3991.5087.7388.573,265,500
4/4/201492.9793.8890.2490.562,288,940
4/3/201493.2693.4391.8692.651,791,770
4/2/201493.4194.1992.7593.182,419,260
4/1/201492.5294.7692.3293.313,569,130
3/31/201491.7292.7591.1692.272,991,510
3/28/201491.4493.0690.9291.541,379,180
3/27/201491.3392.2189.8391.203,233,500
3/26/201492.6993.6791.2991.301,636,020
3/25/201492.8694.6592.1592.452,808,780
3/24/201493.0693.8591.1392.504,130,450
3/21/201495.9896.0091.0091.006,151,500
3/20/201496.0596.7795.2095.691,743,180
3/19/201496.7597.4495.3896.001,442,470
3/18/201495.3497.6395.2396.662,622,800
3/17/201495.7196.8594.9495.252,200,770
3/14/201494.0595.9393.5795.512,012,720
3/13/201494.8396.1393.9594.191,691,950
3/12/201493.6595.0092.9794.581,694,750
3/11/201493.2595.3792.7093.843,287,670
3/10/201494.6294.6892.5193.123,915,450
3/7/201495.5895.9092.4894.687,663,700
3/6/201498.7599.0095.1795.185,794,750
3/5/201499.2999.7298.5598.731,661,910
3/4/201497.8599.8397.6299.363,767,180
3/3/201495.3897.0695.0996.765,422,060
2/28/201499.8999.9297.1597.573,792,380
2/27/201499.89100.4599.2599.563,601,920
2/26/201499.50100.8899.0999.724,240,960
2/25/201498.4299.6798.1399.553,487,440
2/24/201496.2698.5496.1998.253,792,940
2/21/201496.4396.9695.1996.885,103,280
2/20/201493.8597.9793.5097.306,583,050
2/19/201491.6594.6891.3593.9813,933,700
2/18/201492.8093.5090.2191.0436,958,300
2/14/201470.2171.4070.0071.392,690,630
2/13/201469.2270.6269.1570.343,274,090
2/12/201469.6169.8469.2269.431,730,540
2/11/201469.0069.8668.5469.501,890,000
2/10/201468.5269.2067.9769.141,996,530
2/7/201466.2869.0066.2568.892,543,640
2/6/201466.7967.1165.9466.251,529,960
2/5/201465.7967.3964.9466.782,621,930
2/4/201465.2766.4665.2766.162,024,580
2/3/201466.3066.8164.3364.443,207,400
1/31/201465.6066.4765.5066.302,671,160
1/30/201465.5466.3465.4466.301,848,630
1/29/201464.9166.3464.5464.821,982,960
1/28/201465.4166.3664.9866.101,809,220
1/27/201465.4365.6164.0365.142,450,560
1/24/201467.1667.2364.9164.952,733,420
1/23/201466.8467.5266.5467.492,097,820
1/22/201468.3868.6466.3567.023,120,250
1/21/201472.0372.4067.2668.004,901,120
1/17/201470.5870.8668.3968.743,934,780
1/16/201468.8869.1568.1368.281,517,600
1/15/201469.7769.9069.0269.101,744,730
1/14/201468.7870.0768.3769.973,478,070
1/13/201468.5369.7567.6267.732,282,610
1/10/201469.2069.6868.7369.001,794,690
1/9/201469.0870.1468.6269.173,690,920
1/8/201468.8369.4566.0269.3011,888,300
1/7/201458.5758.9658.3858.762,715,210
1/6/201459.7660.2058.4058.472,124,110
1/3/201459.7359.9959.1259.621,075,450
1/2/201460.0060.1459.3759.631,141,700
12/31/201360.0660.2859.7360.031,098,110
12/30/201359.6660.2959.3560.191,378,240
12/27/201359.1059.6359.1059.601,164,030
12/26/201358.6259.2258.3859.151,524,150
12/24/201358.0158.7357.7358.60927,383
12/23/201357.5058.2957.5058.171,386,600
12/20/201357.1157.4457.0257.321,983,770
12/19/201357.5057.5056.3356.931,505,250
12/18/201355.6157.0055.4556.981,309,960
12/17/201355.5355.7754.9655.631,248,480
12/16/201355.6555.8054.9155.331,154,270
12/13/201355.2555.7054.7655.461,179,510
12/12/201355.0555.4754.9354.99976,194
12/11/201355.5155.5154.7355.251,787,650
12/10/201356.2856.6355.3055.321,786,460
12/9/201356.4757.0656.0756.441,374,820
12/6/201356.2156.9255.7556.911,265,970
12/5/201355.7556.3355.4055.751,868,890
12/4/201356.4056.7855.7656.271,766,770
12/3/201357.1558.3255.7956.447,092,110
12/2/201353.5656.7752.9556.326,988,790
11/29/201351.2251.7651.2251.31696,535
11/27/201351.6051.7950.8751.031,082,620
11/26/201351.9152.0651.4651.602,005,940
11/25/201351.6651.8151.1451.191,256,450
11/22/201351.3551.7451.2651.581,303,920
Trading Center