FST: Historical Prices for FOREST OIL CP (NEW)

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.15	19.24	17.96	19.07	3,549,300	19.07
24-Nov-09	17.82	18.30	17.15	18.21	3,194,200	18.21
23-Nov-09	18.18	18.48	17.49	17.77	2,497,700	17.77
20-Nov-09	18.04	18.17	17.40	17.68	4,321,000	17.68
19-Nov-09	18.56	18.66	17.89	18.24	3,366,700	18.24
18-Nov-09	19.75	19.94	18.57	18.74	3,801,900	18.74
17-Nov-09	20.02	20.02	19.56	19.69	2,446,100	19.69
16-Nov-09	20.20	20.66	19.95	20.08	2,881,800	20.08
13-Nov-09	20.03	20.16	19.64	19.90	2,334,800	19.90
12-Nov-09	20.79	20.92	19.94	19.98	2,538,600	19.98
11-Nov-09	21.78	21.94	20.79	20.87	2,197,700	20.87
10-Nov-09	21.23	21.50	20.97	21.43	1,919,200	21.43
9-Nov-09	20.64	21.43	20.64	21.43	2,357,300	21.43
6-Nov-09	20.35	20.92	20.02	20.30	1,960,100	20.30
5-Nov-09	20.25	20.61	19.77	20.59	1,839,300	20.59
4-Nov-09	20.51	21.34	19.97	20.07	3,930,600	20.07
3-Nov-09	18.62	20.34	18.25	20.11	5,528,400	20.11
2-Nov-09	19.60	20.19	18.85	19.50	3,180,500	19.50
30-Oct-09	20.96	20.96	19.29	19.60	3,490,200	19.60
29-Oct-09	20.49	21.26	20.36	21.21	2,964,400	21.21
28-Oct-09	21.41	21.51	19.90	20.00	3,820,100	20.00
27-Oct-09	21.66	21.99	21.01	21.57	2,740,500	21.57
26-Oct-09	22.10	23.05	21.26	21.42	2,470,200	21.42
23-Oct-09	23.08	23.39	21.76	22.07	3,062,300	22.07
22-Oct-09	23.45	23.45	22.28	22.98	4,017,400	22.98
21-Oct-09	23.77	24.28	23.38	23.41	3,161,700	23.41
20-Oct-09	24.73	24.99	23.42	23.92	3,049,000	23.92
19-Oct-09	23.82	24.71	23.73	24.51	3,713,900	24.51
16-Oct-09	23.75	24.22	23.50	23.88	3,599,500	23.88
15-Oct-09	22.18	23.91	22.12	23.85	5,018,600	23.85
14-Oct-09	22.62	22.85	21.99	22.27	3,804,100	22.27
13-Oct-09	22.03	22.67	21.34	22.17	4,214,300	22.17
12-Oct-09	21.37	22.43	21.27	21.90	5,685,000	21.90
9-Oct-09	20.90	21.07	20.36	20.71	3,012,700	20.71
8-Oct-09	19.94	21.00	19.94	20.93	3,421,700	20.93
7-Oct-09	19.81	20.21	19.56	19.74	2,784,100	19.74
6-Oct-09	19.40	20.08	19.24	19.80	3,610,600	19.80
5-Oct-09	18.00	19.20	17.82	19.09	3,553,800	19.09
2-Oct-09	17.68	18.13	17.43	17.93	3,215,600	17.93
1-Oct-09	19.40	19.40	18.12	18.16	4,050,100	18.16
30-Sep-09	19.92	20.17	19.35	19.57	2,546,900	19.57
29-Sep-09	19.52	19.92	19.33	19.79	2,237,700	19.79
28-Sep-09	19.17	19.72	18.63	19.67	3,027,900	19.67
25-Sep-09	19.34	19.51	18.74	19.09	4,338,200	19.09
24-Sep-09	19.57	19.67	18.54	19.04	4,361,800	19.04
23-Sep-09	18.94	19.94	18.81	19.51	5,775,900	19.51
22-Sep-09	18.56	19.35	18.56	18.91	3,765,600	18.91
21-Sep-09	18.42	18.47	17.83	18.32	1,959,200	18.32
18-Sep-09	19.06	19.06	18.16	18.79	2,955,000	18.79
17-Sep-09	19.03	19.76	18.78	18.87	3,825,400	18.87
16-Sep-09	19.01	19.40	18.90	18.99	3,875,000	18.99
15-Sep-09	18.13	19.17	18.13	18.72	4,526,200	18.72
14-Sep-09	17.34	18.07	17.04	18.06	2,808,400	18.06
11-Sep-09	17.24	18.03	17.20	17.53	4,417,900	17.53
10-Sep-09	16.27	17.17	15.88	17.12	3,930,500	17.12
9-Sep-09	15.83	16.34	15.34	16.24	2,832,500	16.24
8-Sep-09	15.85	15.93	15.59	15.75	1,765,300	15.75
4-Sep-09	15.04	15.45	15.04	15.45	1,243,500	15.45
3-Sep-09	15.29	15.49	14.98	15.18	2,625,000	15.18
2-Sep-09	15.44	15.53	15.09	15.11	1,978,000	15.11
1-Sep-09	15.59	16.04	15.51	15.53	2,810,200	15.53
31-Aug-09	15.94	15.94	15.55	15.72	1,902,200	15.72
28-Aug-09	16.11	16.31	15.82	16.15	1,651,100	16.15
27-Aug-09	15.64	15.89	15.27	15.85	3,286,700	15.85
26-Aug-09	15.87	16.00	15.58	15.74	3,241,400	15.74
25-Aug-09	17.03	17.14	15.99	16.06	2,530,600	16.06
* 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