$12.81 +0.23 (%) Forestar Group Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
8/28/201512.5513.0012.5512.81241,035
8/28/20150.320.320.320.32980
8/27/201512.2312.8812.1612.58172,269
8/27/20150.320.330.320.336,100
8/26/201512.2312.2311.9512.12138,554
8/26/20150.320.320.320.320
8/25/201512.2512.3211.9011.98405,820
8/25/20150.330.330.320.327,000
8/24/201511.8312.1811.4512.01434,653
8/24/20150.330.350.330.3328,517
8/21/201512.2412.7312.0912.47241,230
8/21/20150.330.330.330.330
8/20/201512.7712.9712.5812.65175,655
8/20/20150.360.400.330.333,807
8/19/201513.0313.0812.7512.88209,895
8/19/20150.330.330.330.330
8/18/201513.0613.1512.9413.12148,419
8/18/20150.360.360.360.360
8/17/201513.1413.2812.9613.10134,501
8/17/20150.360.360.360.367,800
8/14/201513.2213.3713.1213.26145,943
8/14/20150.320.320.320.320
8/13/201513.4813.6913.1913.21157,146
8/13/20150.360.360.360.360
8/12/201513.0913.5313.0413.50176,335
8/12/20150.320.360.320.363,850
8/11/201512.9413.3312.9413.24127,814
8/11/20150.340.340.340.341,121
8/10/201512.8013.1312.7913.11158,665
8/10/20150.360.360.340.343,670
8/7/201512.7512.8912.6512.72264,421
8/7/20150.360.360.360.360
8/6/201513.0613.0612.7512.92370,628
8/6/20150.360.360.360.3610,647
8/5/201513.0913.4912.8613.07375,682
8/5/20150.350.350.350.350
8/4/201512.5512.7912.4812.54219,423
8/4/20150.350.350.350.353,673
8/3/201512.8012.8012.3912.54206,663
7/31/201512.5212.8112.4012.80281,729
7/31/20150.360.360.350.3530,432
7/30/201512.4912.6212.3912.50291,184
7/30/20150.350.350.340.3512,600
7/29/201512.9412.9412.3912.60361,802
7/29/20150.350.400.350.3782,345
7/28/201513.1013.1012.8112.91164,284
7/28/20150.390.390.370.3726,101
7/27/201512.8713.0512.8513.00109,647
7/27/20150.370.430.370.4313,698
7/24/201513.0013.1512.8813.00241,636
7/24/20150.340.340.340.3411,300
7/23/201513.3513.3712.8813.02115,392
7/23/20150.340.340.340.341,751
7/22/201513.0313.3213.0213.32434,753
7/22/20150.350.350.340.359,100
7/21/201513.2013.4613.0513.11122,514
7/21/20150.350.350.350.3518,041
7/20/201513.3913.3913.0913.21206,211
7/20/20150.380.380.340.3431,073
7/17/201513.2713.3613.0913.33152,142
7/17/20150.380.380.380.387,770
7/16/201513.0713.3013.0413.28271,549
7/16/20150.370.380.370.3810,499
7/15/201513.1413.1412.9012.96164,734
7/15/20150.370.430.370.4375,502
7/14/201513.0413.2012.8713.10144,774
7/14/20150.350.360.350.3631,165
7/13/201512.8513.1912.7913.06231,411
7/13/20150.310.330.310.3336,371
7/10/201512.8012.8912.6912.79275,963
7/10/20150.310.310.310.310
7/9/201512.9112.9112.6412.67316,561
7/9/20150.310.320.310.316,500
7/8/201513.0113.1012.6912.74274,593
7/8/20150.320.320.320.320
7/7/201513.1813.1812.8413.13297,053
7/7/20150.310.320.300.327,135
7/6/201513.1213.3012.9513.15303,755
7/6/20150.300.310.300.3111,400
7/3/20150.300.300.300.30550
7/2/201513.2313.4513.1313.27282,340
7/2/20150.300.300.300.3051,955
7/1/201513.3213.3213.0613.18215,331
6/30/201513.4913.5913.1313.16245,980
6/30/20150.300.300.290.30970,690
6/29/201513.7913.9313.3413.36200,109
6/29/20150.300.300.300.303,080
6/26/201513.8514.0113.6813.95554,158
6/26/20150.300.300.300.30725
6/25/201513.8813.8813.7613.82225,932
6/25/20150.290.300.290.3011,881
6/24/201514.1014.1713.7913.82218,142
6/24/20150.310.310.310.316,269
6/23/201514.0814.2213.9814.10497,603
6/23/20150.310.310.310.31567
6/22/201513.7914.1213.5814.05304,100
6/22/20150.310.310.310.3110,466
6/19/201513.4013.7213.4013.60289,982
6/19/20150.310.310.310.319,700
6/18/201513.6013.7713.3413.65128,789
  • Showing 1-100 of 1,625 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!