Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 4:57PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Forest Laboratories Inc. (FRX)At 4:00PM ET: 30.07  Up 0.50 (1.69%)  
MORE ON FRX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0929.1929.6228.9329.573,443,50029.57
19-Nov-0929.1729.1728.5129.112,667,40029.11
18-Nov-0928.8729.2428.6329.142,259,10029.14
17-Nov-0928.8929.0528.6128.981,697,30028.98
16-Nov-0928.4429.1328.4428.972,641,20028.97
13-Nov-0928.5828.7128.3228.352,223,70028.35
12-Nov-0928.8529.0028.4028.441,907,30028.44
11-Nov-0928.9329.0028.5828.891,276,80028.89
10-Nov-0928.7528.9428.6728.861,572,60028.86
9-Nov-0928.8228.9528.5228.952,563,20028.95
6-Nov-0928.3028.6728.0728.672,233,80028.67
5-Nov-0928.0028.4627.9128.392,048,00028.39
4-Nov-0927.6728.5027.6027.923,105,90027.92
3-Nov-0928.9028.9527.4327.526,415,40027.52
2-Nov-0927.7527.9127.4027.483,363,80027.48
30-Oct-0927.8528.2927.6727.673,719,20027.67
29-Oct-0927.3027.9627.0227.893,097,40027.89
28-Oct-0927.8027.9527.2227.242,321,20027.24
27-Oct-0927.7828.1227.6527.893,022,30027.89
26-Oct-0927.8528.4427.6027.802,616,20027.80
23-Oct-0928.8728.9727.8027.883,581,80027.88
22-Oct-0928.8129.0328.4628.922,220,70028.92
21-Oct-0929.3529.5728.7328.793,615,50028.79
20-Oct-0929.3230.0428.6428.964,353,90028.96
19-Oct-0929.7530.5629.7530.253,006,20030.25
16-Oct-0930.0230.0629.3829.662,705,50029.66
15-Oct-0929.4930.2629.4930.183,915,20030.18
14-Oct-0929.1829.9029.0329.642,550,60029.64
13-Oct-0930.0330.0329.4729.711,722,60029.71
12-Oct-0929.7930.0729.7930.051,308,60030.05
9-Oct-0929.5629.9529.4829.881,112,60029.88
8-Oct-0929.7229.9929.5329.661,692,40029.66
7-Oct-0929.2629.5729.1729.531,816,70029.53
6-Oct-0929.0529.4528.8729.392,047,80029.39
5-Oct-0928.6329.0128.2528.861,947,50028.86
2-Oct-0928.7428.9128.4228.492,476,40028.49
1-Oct-0929.3329.4728.7528.782,573,40028.78
30-Sep-0929.7929.7928.9129.442,737,60029.44
29-Sep-0929.3729.7929.2929.713,027,20029.71
28-Sep-0928.5129.4528.5029.202,207,50029.20
25-Sep-0928.6428.7528.3528.512,773,50028.51
24-Sep-0928.5328.7428.3028.651,738,90028.65
23-Sep-0928.9428.9428.4928.522,080,00028.52
22-Sep-0928.9629.0128.4528.882,719,90028.88
21-Sep-0928.9129.2128.5828.962,735,70028.96
18-Sep-0928.8829.1228.8028.952,725,50028.95
17-Sep-0928.8729.0828.7128.891,990,70028.89
16-Sep-0928.9329.0428.5729.002,853,20029.00
15-Sep-0928.9729.0528.7028.913,560,20028.91
14-Sep-0929.1029.2228.9029.071,812,80029.07
11-Sep-0929.8229.8228.7829.092,863,60029.09
10-Sep-0929.3329.6929.1429.601,206,10029.60
9-Sep-0929.0829.2929.0129.191,465,70029.19
8-Sep-0928.8029.1628.5329.082,179,50029.08
4-Sep-0928.2628.7128.2228.661,272,60028.66
3-Sep-0928.2928.3928.0028.261,953,20028.26
2-Sep-0928.1528.4527.7028.236,293,40028.23
1-Sep-0929.2529.4428.8128.902,938,60028.90
31-Aug-0928.9529.3428.8929.272,364,10029.27
28-Aug-0929.2629.6528.9829.111,742,40029.11
27-Aug-0929.0329.2328.7529.191,805,10029.19
26-Aug-0928.7729.2628.7728.991,248,90028.99
25-Aug-0929.0629.0628.5128.883,500,50028.88
24-Aug-0928.9429.1028.7528.951,279,20028.95
21-Aug-0928.1528.9328.0728.782,952,00028.78
20-Aug-0927.7028.0027.5527.961,768,30027.96
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions