$15.72 +0.59 (%) Forestar Group Inc - NYSE

Dec. 19, 2014 | 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
12/19/201415.1815.7414.9515.72878,361
12/19/20140.300.310.290.3123,281
12/18/201414.8615.1514.5515.13591,642
12/18/20140.300.320.300.32116,258
12/17/201414.5014.7514.4914.62313,390
12/17/20140.300.300.300.302,009
12/16/201414.4014.8114.2314.42289,805
12/16/20140.320.320.300.30220,900
12/15/201415.0315.0414.3514.44562,915
12/15/20140.320.320.320.3233,695
12/12/201415.5215.5714.8014.90575,251
12/12/20140.320.330.320.3329,612
12/11/201415.6015.8215.5515.70494,842
12/11/20140.330.330.330.3381,659
12/10/201415.6815.6815.2915.51620,197
12/10/20140.320.330.320.3313,123
12/9/201415.3215.8215.2415.82384,288
12/9/20140.320.320.320.322,408
12/8/201414.7715.8214.6315.44991,007
12/8/20140.330.330.320.3291,494
12/5/201414.9815.1514.8414.89146,690
12/5/20140.310.310.310.3114,857
12/4/201414.9415.0614.7814.99449,529
12/4/20140.310.330.310.333,403
12/3/201414.9115.2314.8914.97425,636
12/3/20140.330.330.310.3111,012
12/2/201415.1215.1714.7514.89756,433
12/2/20140.300.330.300.332,853
12/1/201415.9316.0015.1015.12441,853
12/1/20140.300.330.300.33160,984
11/28/201416.4916.5515.9616.00251,687
11/28/20140.320.320.320.322,764
11/27/20140.300.300.290.2959,500
11/26/201416.5516.8716.5516.59337,796
11/26/20140.320.320.320.3234,082
11/25/201416.9817.1216.5316.56354,682
11/25/20140.320.320.320.327,155
11/24/201417.0317.1316.8916.90408,708
11/24/20140.320.320.320.326,971
11/21/201417.2817.3116.9216.99265,710
11/21/20140.320.330.320.32179,025
11/20/201416.7017.0916.6617.00231,220
11/20/20140.310.330.310.33192,481
11/19/201416.9817.0316.7316.76180,379
11/19/20140.330.330.320.3283,332
11/18/201416.8017.0716.8016.98211,564
11/18/20140.330.330.320.33203,861
11/17/201417.1717.3716.5716.73466,484
11/17/20140.320.330.310.31102,020
11/14/201417.4617.4617.1617.19305,967
11/14/20140.300.320.300.32123,449
11/13/201417.5017.6117.3517.40310,675
11/13/20140.270.320.270.30188,363
11/12/201417.3417.6117.2217.45401,185
11/12/20140.320.320.320.323,637
11/11/201417.3117.4317.1517.41306,945
11/11/20140.300.300.300.3044,541
11/10/201417.1617.4217.1217.31326,066
11/10/20140.300.310.290.29228,956
11/7/201416.7517.2616.4217.15262,082
11/7/20140.310.310.300.3118,675
11/6/201417.0917.2516.4016.78264,923
11/6/20140.260.310.260.3120,424
11/5/201416.7517.4216.4317.19324,425
11/5/20140.270.270.270.272,199
11/4/201417.2117.2416.6116.69299,105
11/4/20140.290.290.290.297,257
11/3/201417.4617.6617.1817.27305,981
11/3/20140.290.290.260.265,900
10/31/201417.7317.8017.3517.45213,260
10/31/20140.240.270.240.2721,931
10/30/201417.2217.5117.0217.38377,910
10/30/20140.260.280.250.2818,829
10/29/201417.3117.4417.0417.29153,181
10/29/20140.260.260.260.26914
10/28/201417.0917.5017.0017.29292,554
10/28/20140.290.290.260.28241,657
10/27/201417.0317.1016.6917.01565,319
10/27/20140.290.290.280.2827,892
10/24/201417.2217.2717.0017.12147,381
10/24/20140.290.290.290.298,450
10/23/201416.8417.3416.5917.15250,977
10/23/20140.290.290.290.297,653
10/22/201417.0017.1216.6316.63127,257
10/22/20140.290.290.290.2966,836
10/21/201416.6517.1316.6517.11149,384
10/21/20140.280.290.280.2927,527
10/20/201416.0016.6515.9916.62209,756
10/20/20140.290.300.280.2948,940
10/17/201416.0516.2515.8916.03375,366
10/17/20140.290.300.290.3061,518
10/16/201415.7515.9315.3515.82478,776
10/16/20140.290.290.290.296,766
10/15/201415.9916.1115.4915.94574,193
10/15/20140.290.290.290.2921,976
10/14/201416.4316.5716.1116.17204,259
10/14/20140.290.300.290.2914,889
10/13/201416.3816.7016.1616.22235,185
10/10/201416.8516.9916.3416.36330,770
10/10/20140.290.290.290.296,436
  • Showing 1-100 of 1,453 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center