FOREST OIL $4.28

down -0.02


19/6/2013 04:19 PM  |  NYSE : FST  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

FST historical data

Date Open High Low Close Volume
6/18/2013 4.40 4.41 4.27 4.30 31871
6/17/2013 4.34 4.42 4.32 4.37 20951
6/14/2013 4.40 4.49 4.26 4.28 15675
6/13/2013 4.26 4.41 4.23 4.41 23285
6/12/2013 4.46 4.48 4.26 4.29 22784
6/11/2013 4.36 4.45 4.32 4.40 28513
6/10/2013 4.51 4.57 4.43 4.47 38805
6/7/2013 4.28 4.51 4.23 4.51 37325
6/6/2013 4.25 4.34 4.15 4.25 32880
6/5/2013 4.33 4.40 4.17 4.20 33051
6/4/2013 4.51 4.53 4.26 4.32 44010
6/3/2013 4.55 4.64 4.33 4.52 44746
5/31/2013 4.65 4.72 4.53 4.55 27827
5/30/2013 4.76 4.77 4.65 4.70 23849
5/29/2013 4.80 4.93 4.73 4.76 17766
5/28/2013 4.96 5.01 4.73 4.79 25549
5/24/2013 4.84 4.88 4.67 4.86 27405
5/23/2013 4.76 4.89 4.60 4.86 34411
5/22/2013 5.04 5.14 4.80 4.88 53459
5/21/2013 5.28 5.31 4.97 5.04 47626
5/20/2013 5.31 5.43 5.22 5.26 54237
5/17/2013 5.17 5.35 5.11 5.32 39112
5/16/2013 5.20 5.29 5.11 5.16 42412
5/15/2013 5.07 5.30 5.07 5.20 68699
5/14/2013 4.96 5.13 4.94 5.11 54032
5/13/2013 4.97 5.05 4.81 4.92 59172
5/10/2013 4.82 5.01 4.67 4.94 58991
5/9/2013 4.51 4.89 4.47 4.68 70600
5/8/2013 4.49 4.62 4.46 4.54 27769
5/7/2013 4.32 4.66 4.25 4.52 64277
5/6/2013 4.48 4.53 4.33 4.43 36294
5/3/2013 4.31 4.59 4.26 4.46 51006
5/2/2013 4.16 4.28 4.08 4.23 36982
5/1/2013 4.20 4.20 4.05 4.12 45188
4/30/2013 4.33 4.33 4.11 4.19 39164
4/29/2013 4.24 4.40 4.20 4.35 21918
4/26/2013 4.24 4.26 4.13 4.21 28436
4/25/2013 4.40 4.45 4.25 4.27 40947
4/24/2013 4.24 4.41 4.22 4.37 36251
4/23/2013 4.28 4.32 4.16 4.22 35571
4/22/2013 4.35 4.37 4.18 4.26 41400
4/19/2013 4.52 4.55 4.27 4.34 37606
4/18/2013 4.37 4.69 4.22 4.47 63149
4/17/2013 4.39 4.44 4.27 4.34 50915
4/16/2013 4.52 4.66 4.40 4.47 30776
4/15/2013 4.66 4.71 4.34 4.37 64225
4/12/2013 5.28 5.30 4.77 4.86 122832
4/11/2013 4.99 5.08 4.87 5.02 45375
4/10/2013 5.04 5.15 4.94 4.96 40237
4/9/2013 4.90 5.05 4.82 5.01 42663
4/8/2013 4.77 4.91 4.75 4.90 23751
4/5/2013 4.64 4.89 4.58 4.74 30346
4/4/2013 4.72 4.90 4.65 4.75 31817
4/3/2013 4.92 4.98 4.70 4.76 44055
4/2/2013 5.03 5.06 4.83 4.92 55920
4/1/2013 5.25 5.29 4.96 4.99 60361
3/28/2013 5.40 5.40 5.21 5.26 24216
3/27/2013 5.45 5.47 5.28 5.35 32448
3/26/2013 5.39 5.52 5.18 5.51 42872
3/25/2013 5.53 5.57 5.22 5.33 38400
3/22/2013 5.60 5.66 5.47 5.49 29251
3/21/2013 5.58 5.69 5.53 5.55 38400
3/20/2013 5.81 5.84 5.46 5.63 50718
3/19/2013 6.27 6.27 5.70 5.73 36862
3/18/2013 6.23 6.34 6.15 6.21 24710
3/15/2013 6.14 6.52 6.14 6.35 86111
3/14/2013 5.91 6.18 5.85 6.15 33287
3/13/2013 5.89 5.95 5.79 5.87 38001
3/12/2013 5.87 6.00 5.78 5.87 32941
3/11/2013 5.92 5.94 5.76 5.90 19986
3/8/2013 5.87 6.01 5.83 5.95 44711
3/7/2013 5.61 5.80 5.59 5.79 24819
3/6/2013 5.44 5.69 5.39 5.64 34633
3/5/2013 5.44 5.49 5.35 5.39 25272
3/4/2013 5.57 5.58 5.38 5.41 29456
3/1/2013 5.72 5.73 5.48 5.59 50829
2/28/2013 5.99 6.01 5.78 5.80 31987
2/27/2013 5.83 6.04 5.77 5.99 36256
2/26/2013 6.13 6.17 5.77 5.86 41680
2/25/2013 6.38 6.50 6.02 6.05 54082
2/22/2013 6.09 6.36 6.04 6.34 45281
2/21/2013 5.99 6.11 5.46 6.02 119878
2/20/2013 6.34 6.36 6.03 6.04 48750
2/19/2013 6.34 6.40 6.29 6.35 44835
2/15/2013 6.80 6.80 6.36 6.36 51254
2/14/2013 6.82 6.89 6.70 6.80 16847
2/13/2013 6.87 7.00 6.81 6.84 12468
2/12/2013 7.03 7.04 6.85 6.87 22190
2/11/2013 7.10 7.10 6.99 7.03 26436
2/8/2013 6.89 7.24 6.87 7.09 42172
2/7/2013 7.06 7.15 6.81 6.86 42564
2/6/2013 6.79 7.06 6.74 7.05 26811
2/5/2013 6.71 6.87 6.60 6.85 60579
2/4/2013 6.93 6.94 6.62 6.66 33212
2/1/2013 6.99 7.40 6.96 7.01 37868
1/31/2013 6.80 7.05 6.67 6.96 36669
1/30/2013 6.74 7.04 6.74 6.82 38481
1/29/2013 6.50 6.80 6.48 6.74 31323
1/28/2013 6.66 6.66 6.43 6.50 31275
1/25/2013 6.75 6.89 6.53 6.63 29245
Marketplace
Trading Center