$8.60 +0.20 (%) Forestar Group Inc - NYSE

Feb. 12, 2016 | 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
2/12/20168.518.738.408.60146,756
2/12/20160.280.280.280.281,000
2/11/20168.608.638.278.40304,457
2/11/20160.300.300.280.2935,190
2/10/20168.638.968.548.77220,356
2/10/20160.310.310.290.3038,877
2/9/20168.788.918.398.60317,895
2/9/20160.280.280.270.2717,650
2/8/20168.609.068.608.84451,493
2/8/20160.270.280.270.2815,914
2/5/20168.778.938.638.68374,286
2/5/20160.260.260.250.2536,855
2/4/20168.859.238.758.87180,707
2/4/20160.260.260.260.2616,200
2/3/20168.919.098.628.85162,413
2/3/20160.260.260.260.26550
2/2/20168.858.948.628.79186,258
2/2/20160.260.260.260.266,154
2/1/20168.989.148.799.00365,995
2/1/20160.260.260.260.263,000
1/29/20169.149.398.969.08343,504
1/29/20160.270.270.270.273,602
1/28/20169.239.359.059.13199,249
1/28/20160.260.260.260.267
1/27/20169.019.348.959.03240,803
1/27/20160.260.260.260.2610,258
1/26/20168.879.178.769.07453,163
1/26/20160.260.260.260.2620,064
1/25/20169.069.238.658.80275,899
1/25/20160.260.260.260.26570
1/22/20169.079.318.909.18251,532
1/22/20160.260.260.260.265,055
1/21/20168.498.978.498.83217,875
1/21/20160.260.260.260.2613,100
1/20/20168.338.547.958.48423,227
1/20/20160.260.260.260.2625,914
1/19/20168.868.868.428.49282,567
1/19/20160.270.270.260.264,300
1/18/20160.270.270.270.2745,241
1/15/20169.019.068.608.75307,974
1/15/20160.270.270.270.270
1/14/20168.959.518.829.30336,871
1/14/20160.300.300.270.2715,144
1/13/20169.329.518.868.91322,453
1/13/20160.300.300.300.3040,065
1/12/20169.429.439.039.23311,008
1/12/20160.260.260.260.26630
1/11/20169.809.829.179.30307,849
1/11/20160.300.300.260.269,422
1/8/201610.0110.029.499.64485,282
1/8/20160.280.280.280.280
1/7/201610.3410.379.859.97390,707
1/7/20160.280.280.280.2812,450
1/6/201610.5510.6010.4010.56215,016
1/6/20160.290.290.290.290
1/5/201610.7610.8810.5010.74118,676
1/5/20160.290.290.290.29380
1/4/201610.8510.9510.3710.77279,582
1/4/20160.280.290.280.294,996
12/31/201511.2011.2010.8910.94213,315
12/31/20150.280.280.280.286,882
12/30/201511.2811.4611.1511.24185,456
12/30/20150.280.280.280.287,649
12/29/201511.2711.4411.1511.34242,526
12/29/20150.280.280.280.287,075
12/28/201511.0711.2911.0611.17272,441
12/24/201511.2011.3111.1511.1688,850
12/24/20150.280.280.280.286,707
12/23/201510.8611.2510.8411.23196,231
12/23/20150.280.280.280.281,690
12/22/201510.6310.9010.4210.80288,985
12/22/20150.270.280.270.2840,277
12/21/201510.7510.8110.5210.58314,454
12/21/20150.280.280.280.2856,900
12/18/201510.7510.9410.6310.72713,081
12/18/20150.270.270.270.2710,000
12/17/201510.8310.8810.6410.78431,111
12/17/20150.270.270.270.271,000
12/16/201510.8211.0310.7510.78471,703
12/16/20150.280.280.280.284,881
12/15/201510.6910.9610.6410.78337,882
12/15/20150.270.270.270.2711,525
12/14/201510.9911.0110.5310.60270,032
12/14/20150.290.310.280.2847,833
12/11/201511.3811.5610.9811.02365,897
12/11/20150.290.290.290.291,010
12/10/201511.4711.8111.4711.63456,520
12/10/20150.290.290.290.291,004
12/9/201511.3011.6711.2311.50539,775
12/9/20150.290.290.290.290
12/8/201511.7811.8311.2111.28674,721
12/8/20150.280.280.280.282,963
12/7/201513.4513.4511.8411.881,574,367
12/7/20150.280.280.280.2835,945
12/4/201513.5513.5913.3913.53305,820
12/4/20150.290.310.290.310
12/3/201513.5613.7213.3813.62199,274
12/3/20150.290.310.290.310
12/2/201513.4913.7013.3213.50176,439
12/2/20150.280.280.260.2815,102
  • Showing 1-100 of 1,739 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center