$1.07 -0.01 (%) Forest Oil Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FST historical data

Date Open High Low Close Volume
11/21/20141.111.131.021.071,798,548
11/20/20140.931.090.931.083,657,007
11/19/20140.991.000.930.951,557,836
11/18/20140.991.010.930.981,873,836
11/17/20141.011.040.940.952,547,457
11/14/20140.971.030.921.031,694,969
11/13/20140.971.000.920.962,191,396
11/12/20141.031.040.960.961,955,278
11/11/20141.021.100.951.012,775,526
11/10/20141.031.151.001.014,315,480
11/7/20140.941.050.891.053,016,307
11/6/20140.940.950.860.921,868,075
11/5/20140.820.950.810.952,851,170
11/4/20140.820.880.780.813,047,259
11/3/20140.830.960.810.813,804,355
10/31/20140.980.980.810.8115,426,335
10/30/20140.990.990.870.891,720,100
10/29/20140.971.000.950.961,184,776
10/28/20140.900.980.890.962,720,696
10/27/20141.061.070.920.982,707,283
10/24/20141.171.181.031.062,148,366
10/23/20140.961.180.951.154,474,058
10/22/20141.261.280.950.954,268,732
10/21/20140.891.310.861.255,071,842
10/20/20140.880.940.780.891,645,446
10/17/20140.831.000.740.743,077,530
10/16/20140.710.820.690.753,243,519
10/15/20140.720.740.650.692,942,143
10/14/20140.740.850.650.703,365,164
10/13/20140.810.810.690.691,589,207
10/10/20140.810.900.710.812,137,178
10/9/20140.930.930.770.821,390,478
10/8/20140.880.950.710.915,423,748
10/7/20141.021.030.880.883,326,240
10/6/20141.111.191.021.032,378,327
10/3/20141.191.201.081.092,669,692
10/2/20141.091.170.791.079,464,375
10/1/20141.161.201.101.111,834,288
9/30/20141.321.321.161.171,554,536
9/29/20141.231.441.191.311,758,072
9/26/20141.251.271.191.272,406,737
9/25/20141.331.371.191.235,338,260
9/24/20141.361.361.291.332,218,151
9/23/20141.401.431.361.372,744,879
9/22/20141.541.581.391.421,310,288
9/19/20141.521.601.501.566,243,053
9/18/20141.571.581.491.531,123,739
9/17/20141.471.581.461.571,814,281
9/16/20141.501.511.461.49824,478
9/15/20141.431.521.361.511,460,434
9/12/20141.451.481.421.44856,888
9/11/20141.491.521.431.461,709,238
9/10/20141.471.501.421.491,158,247
9/9/20141.571.591.471.471,140,281
9/8/20141.441.561.421.562,213,234
9/5/20141.501.521.421.452,581,454
9/4/20141.541.551.501.511,556,311
9/3/20141.591.591.541.551,163,190
9/2/20141.621.651.571.591,118,582
8/29/20141.591.651.571.63839,336
8/28/20141.611.611.561.59680,474
8/27/20141.621.651.571.60874,479
8/26/20141.571.651.561.611,436,576
8/25/20141.611.621.541.571,875,803
8/22/20141.601.611.521.541,989,952
8/21/20141.571.611.541.581,608,769
8/20/20141.631.651.561.571,070,678
8/19/20141.691.731.591.641,267,874
8/18/20141.681.711.661.691,047,569
8/15/20141.601.671.561.672,090,669
8/14/20141.701.701.551.563,667,509
8/13/20141.831.851.671.732,019,870
8/12/20141.982.001.781.832,558,589
8/11/20141.992.021.962.001,457,378
8/8/20142.002.041.981.991,928,328
8/7/20142.042.091.992.00978,684
8/6/20141.982.051.952.04845,831
8/5/20142.012.021.942.001,021,367
8/4/20141.972.031.952.011,201,318
8/1/20142.042.071.951.972,070,926
7/31/20142.112.152.042.041,542,345
7/30/20142.162.182.102.14935,357
7/29/20142.132.162.122.14757,821
7/28/20142.202.202.122.141,105,695
7/25/20142.162.202.152.201,131,876
7/24/20142.172.202.152.19511,094
7/23/20142.202.212.152.171,057,359
7/22/20142.162.222.152.20567,308
7/21/20142.192.252.142.161,369,410
7/18/20142.192.242.182.211,144,174
7/17/20142.272.292.192.211,248,565
7/16/20142.272.302.252.271,655,047
7/15/20142.292.292.202.272,869,441
7/14/20142.262.312.262.281,343,394
7/11/20142.352.352.242.251,070,877
7/10/20142.382.432.322.341,831,137
7/9/20142.252.402.242.403,836,489
7/8/20142.232.252.212.251,533,954
7/7/20142.282.312.212.232,092,530
7/3/20142.332.342.292.30786,187
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center