FRX: Historical Prices for FOREST LABS CL A

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	29.19	29.62	28.93	29.57	3,443,500	29.57
19-Nov-09	29.17	29.17	28.51	29.11	2,667,400	29.11
18-Nov-09	28.87	29.24	28.63	29.14	2,259,100	29.14
17-Nov-09	28.89	29.05	28.61	28.98	1,697,300	28.98
16-Nov-09	28.44	29.13	28.44	28.97	2,641,200	28.97
13-Nov-09	28.58	28.71	28.32	28.35	2,223,700	28.35
12-Nov-09	28.85	29.00	28.40	28.44	1,907,300	28.44
11-Nov-09	28.93	29.00	28.58	28.89	1,276,800	28.89
10-Nov-09	28.75	28.94	28.67	28.86	1,572,600	28.86
9-Nov-09	28.82	28.95	28.52	28.95	2,563,200	28.95
6-Nov-09	28.30	28.67	28.07	28.67	2,233,800	28.67
5-Nov-09	28.00	28.46	27.91	28.39	2,048,000	28.39
4-Nov-09	27.67	28.50	27.60	27.92	3,105,900	27.92
3-Nov-09	28.90	28.95	27.43	27.52	6,415,400	27.52
2-Nov-09	27.75	27.91	27.40	27.48	3,363,800	27.48
30-Oct-09	27.85	28.29	27.67	27.67	3,719,200	27.67
29-Oct-09	27.30	27.96	27.02	27.89	3,097,400	27.89
28-Oct-09	27.80	27.95	27.22	27.24	2,321,200	27.24
27-Oct-09	27.78	28.12	27.65	27.89	3,022,300	27.89
26-Oct-09	27.85	28.44	27.60	27.80	2,616,200	27.80
23-Oct-09	28.87	28.97	27.80	27.88	3,581,800	27.88
22-Oct-09	28.81	29.03	28.46	28.92	2,220,700	28.92
21-Oct-09	29.35	29.57	28.73	28.79	3,615,500	28.79
20-Oct-09	29.32	30.04	28.64	28.96	4,353,900	28.96
19-Oct-09	29.75	30.56	29.75	30.25	3,006,200	30.25
16-Oct-09	30.02	30.06	29.38	29.66	2,705,500	29.66
15-Oct-09	29.49	30.26	29.49	30.18	3,915,200	30.18
14-Oct-09	29.18	29.90	29.03	29.64	2,550,600	29.64
13-Oct-09	30.03	30.03	29.47	29.71	1,722,600	29.71
12-Oct-09	29.79	30.07	29.79	30.05	1,308,600	30.05
9-Oct-09	29.56	29.95	29.48	29.88	1,112,600	29.88
8-Oct-09	29.72	29.99	29.53	29.66	1,692,400	29.66
7-Oct-09	29.26	29.57	29.17	29.53	1,816,700	29.53
6-Oct-09	29.05	29.45	28.87	29.39	2,047,800	29.39
5-Oct-09	28.63	29.01	28.25	28.86	1,947,500	28.86
2-Oct-09	28.74	28.91	28.42	28.49	2,476,400	28.49
1-Oct-09	29.33	29.47	28.75	28.78	2,573,400	28.78
30-Sep-09	29.79	29.79	28.91	29.44	2,737,600	29.44
29-Sep-09	29.37	29.79	29.29	29.71	3,027,200	29.71
28-Sep-09	28.51	29.45	28.50	29.20	2,207,500	29.20
25-Sep-09	28.64	28.75	28.35	28.51	2,773,500	28.51
24-Sep-09	28.53	28.74	28.30	28.65	1,738,900	28.65
23-Sep-09	28.94	28.94	28.49	28.52	2,080,000	28.52
22-Sep-09	28.96	29.01	28.45	28.88	2,719,900	28.88
21-Sep-09	28.91	29.21	28.58	28.96	2,735,700	28.96
18-Sep-09	28.88	29.12	28.80	28.95	2,725,500	28.95
17-Sep-09	28.87	29.08	28.71	28.89	1,990,700	28.89
16-Sep-09	28.93	29.04	28.57	29.00	2,853,200	29.00
15-Sep-09	28.97	29.05	28.70	28.91	3,560,200	28.91
14-Sep-09	29.10	29.22	28.90	29.07	1,812,800	29.07
11-Sep-09	29.82	29.82	28.78	29.09	2,863,600	29.09
10-Sep-09	29.33	29.69	29.14	29.60	1,206,100	29.60
9-Sep-09	29.08	29.29	29.01	29.19	1,465,700	29.19
8-Sep-09	28.80	29.16	28.53	29.08	2,179,500	29.08
4-Sep-09	28.26	28.71	28.22	28.66	1,272,600	28.66
3-Sep-09	28.29	28.39	28.00	28.26	1,953,200	28.26
2-Sep-09	28.15	28.45	27.70	28.23	6,293,400	28.23
1-Sep-09	29.25	29.44	28.81	28.90	2,938,600	28.90
31-Aug-09	28.95	29.34	28.89	29.27	2,364,100	29.27
28-Aug-09	29.26	29.65	28.98	29.11	1,742,400	29.11
27-Aug-09	29.03	29.23	28.75	29.19	1,805,100	29.19
26-Aug-09	28.77	29.26	28.77	28.99	1,248,900	28.99
25-Aug-09	29.06	29.06	28.51	28.88	3,500,500	28.88
24-Aug-09	28.94	29.10	28.75	28.95	1,279,200	28.95
21-Aug-09	28.15	28.93	28.07	28.78	2,952,000	28.78
20-Aug-09	27.70	28.00	27.55	27.96	1,768,300	27.96
* 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