FCE-A: Historical Prices for FOREST CITY ENT CL A

Date	Open	High	Low	Close	Volume	Adj Close*
1-Dec-09	11.04	11.04	10.65	10.69	1,992,200	10.69
30-Nov-09	10.51	10.82	10.11	10.73	2,187,400	10.73
27-Nov-09	10.82	10.97	10.47	10.65	507,600	10.65
25-Nov-09	11.34	11.41	11.16	11.26	541,000	11.26
24-Nov-09	11.18	11.54	10.97	11.23	1,856,600	11.23
23-Nov-09	11.06	11.17	10.79	10.97	934,900	10.97
20-Nov-09	10.85	10.93	10.71	10.88	702,200	10.88
19-Nov-09	10.64	11.04	10.64	10.84	1,096,900	10.84
18-Nov-09	10.78	11.23	10.78	11.00	1,304,800	11.00
17-Nov-09	10.81	11.00	10.58	10.73	728,400	10.73
16-Nov-09	10.57	10.97	10.56	10.84	1,052,100	10.84
13-Nov-09	10.56	10.62	10.41	10.53	769,200	10.53
12-Nov-09	10.72	10.78	10.33	10.41	1,118,200	10.41
11-Nov-09	10.44	10.75	10.40	10.69	1,428,000	10.69
10-Nov-09	9.59	10.41	9.59	10.28	1,547,600	10.28
9-Nov-09	9.38	9.90	9.31	9.88	1,390,400	9.88
6-Nov-09	9.07	9.33	8.87	9.26	789,500	9.26
5-Nov-09	9.18	9.24	8.82	9.22	1,292,100	9.22
4-Nov-09	9.20	9.35	8.87	8.93	999,400	8.93
3-Nov-09	8.70	9.05	8.62	8.93	1,198,600	8.93
2-Nov-09	8.78	9.20	8.50	8.89	1,448,300	8.89
30-Oct-09	9.39	9.39	8.60	8.72	2,019,800	8.72
29-Oct-09	8.98	9.42	8.78	9.41	1,952,800	9.41
28-Oct-09	9.51	9.60	8.73	8.81	4,155,200	8.81
27-Oct-09	9.92	10.02	9.47	9.54	2,627,900	9.54
26-Oct-09	10.52	10.91	9.90	10.00	1,853,500	10.00
23-Oct-09	11.25	11.32	10.48	10.55	3,130,000	10.55
22-Oct-09	11.13	11.19	10.71	11.14	1,853,200	11.14
21-Oct-09	10.99	11.42	10.91	11.16	6,811,500	11.16
20-Oct-09	12.02	12.02	10.70	10.91	5,260,200	10.91
19-Oct-09	12.20	12.47	12.08	12.36	678,800	12.36
16-Oct-09	12.11	12.50	12.00	12.18	935,700	12.18
15-Oct-09	12.54	12.82	12.50	12.61	1,040,400	12.61
14-Oct-09	12.63	12.88	12.55	12.70	1,801,200	12.70
13-Oct-09	12.45	12.63	12.26	12.52	1,520,200	12.52
12-Oct-09	12.34	12.70	12.34	12.49	824,100	12.49
9-Oct-09	12.65	12.68	12.47	12.50	1,089,100	12.50
8-Oct-09	12.80	12.86	12.57	12.68	1,551,200	12.68
7-Oct-09	12.51	12.94	12.45	12.63	912,800	12.63
6-Oct-09	12.27	12.89	12.10	12.58	1,459,100	12.58
5-Oct-09	11.94	12.10	11.82	12.02	1,877,400	12.02
2-Oct-09	12.01	12.01	11.21	11.77	3,599,500	11.77
1-Oct-09	13.25	13.32	12.30	12.41	1,393,900	12.41
30-Sep-09	13.82	13.95	13.11	13.37	1,068,600	13.37
29-Sep-09	13.69	14.17	13.52	13.63	912,200	13.63
28-Sep-09	13.45	13.82	13.35	13.76	1,114,300	13.76
25-Sep-09	13.13	13.53	12.78	13.35	1,078,300	13.35
24-Sep-09	13.24	13.53	13.11	13.40	2,135,300	13.40
23-Sep-09	13.21	13.46	13.03	13.15	1,310,400	13.15
22-Sep-09	12.45	13.25	12.33	13.14	1,314,800	13.14
21-Sep-09	12.12	12.44	11.55	12.29	1,260,300	12.29
18-Sep-09	11.62	12.23	11.61	12.15	2,022,800	12.15
17-Sep-09	12.37	12.95	11.78	12.14	1,778,800	12.14
16-Sep-09	11.86	12.68	11.47	12.17	2,187,700	12.17
15-Sep-09	11.88	12.81	11.36	11.69	1,803,800	11.69
14-Sep-09	11.54	11.75	11.20	11.74	963,900	11.74
11-Sep-09	11.32	11.70	11.26	11.60	2,000,100	11.60
10-Sep-09	10.27	11.25	10.19	11.10	1,863,200	11.10
9-Sep-09	9.47	10.34	8.48	10.26	1,753,400	10.26
8-Sep-09	9.03	9.19	8.90	9.14	1,524,200	9.14
4-Sep-09	8.94	9.21	8.52	8.92	1,375,900	8.92
3-Sep-09	8.52	8.95	8.20	8.95	1,161,600	8.95
2-Sep-09	8.72	8.76	8.27	8.38	1,993,000	8.38
1-Sep-09	9.29	9.62	8.79	8.90	1,951,300	8.90
31-Aug-09	9.36	9.46	9.04	9.25	903,700	9.25
28-Aug-09	9.26	9.40	9.00	9.35	966,900	9.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions