Forest Oil Corp $1.63

up +0.04


29/8/2014 04:04 PM  |  NYSE : FST  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FST historical data

Date Open High Low Close Volume
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
7/2/20142.272.342.262.311,697,178
7/1/20142.272.402.272.282,302,312
6/30/20142.282.342.232.281,914,514
6/27/20142.302.332.282.302,843,132
6/26/20142.252.332.222.321,102,321
6/25/20142.182.282.172.261,262,272
6/24/20142.292.342.162.202,120,705
6/23/20142.302.352.282.311,591,923
6/20/20142.332.362.262.304,842,037
6/19/20142.302.332.272.311,988,744
6/18/20142.302.322.252.292,532,776
6/17/20142.312.372.102.309,383,333
6/16/20142.452.471.972.0117,522,442
6/13/20142.442.482.392.442,073,865
6/12/20142.372.462.362.421,750,913
6/11/20142.372.392.322.371,218,708
6/10/20142.422.422.342.371,549,457
6/9/20142.412.462.342.413,850,373
6/6/20142.432.442.312.393,250,679
6/5/20142.322.402.282.392,152,872
6/4/20142.352.382.282.324,011,667
6/3/20142.402.402.282.372,569,325
6/2/20142.462.592.352.382,373,520
5/30/20142.392.492.352.465,202,103
5/29/20142.262.402.242.376,440,629
5/28/20142.262.302.202.252,296,837
5/27/20142.232.272.172.251,431,329
5/23/20142.212.242.202.211,055,696
5/22/20142.302.302.172.201,810,871
5/21/20142.122.292.102.284,891,299
5/20/20142.152.172.102.127,617,975
5/19/20142.182.222.122.155,414,027
5/16/20142.142.192.122.192,237,143
5/15/20142.192.202.112.152,299,311
5/14/20142.272.302.172.192,525,634
5/13/20142.312.332.262.282,921,197
5/12/20142.302.352.252.302,963,174
5/9/20142.222.252.162.233,965,910
5/8/20142.302.402.232.247,147,593
5/7/20142.052.392.052.3321,767,293
5/6/20142.442.502.022.0337,964,282
5/5/20141.751.811.751.791,920,513
5/2/20141.811.841.761.771,551,404
5/1/20141.851.871.751.801,961,739
4/30/20141.831.861.811.861,741,717
4/29/20141.841.881.841.841,792,983
4/28/20141.891.901.831.842,130,150
4/25/20141.901.921.861.871,820,083
4/24/20141.951.951.901.911,119,464
4/23/20141.941.961.911.931,049,913
4/22/20141.951.971.901.951,223,894
4/21/20141.932.031.901.961,944,942
4/17/20141.881.941.861.933,169,044
4/16/20141.871.911.861.89928,034
4/15/20141.891.941.861.872,613,647
4/14/20141.821.921.821.881,952,649
4/11/20141.841.861.811.831,276,627
4/10/20141.861.891.811.862,107,739
4/9/20141.911.921.861.883,065,787
Trading Center