$12.91 -0.09 (%) Forestar Group Inc - NYSE

Jul. 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
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
6/18/20150.310.310.310.311,383
6/17/201513.5113.5813.4113.54182,615
6/17/20150.310.310.310.310
6/16/201513.4613.5413.2613.45136,437
6/16/20150.310.310.310.310
6/15/201513.4613.6113.1613.50195,349
6/15/20150.370.370.310.3111,780
6/12/201513.4913.5413.3613.53174,898
6/12/20150.360.360.360.365,001
6/11/201513.6313.8813.3913.54221,983
6/11/20150.320.350.320.3532,187
6/10/201513.4613.7513.4513.65213,120
6/10/20150.320.330.320.333,000
6/9/201513.3613.4913.2813.3597,156
6/9/20150.350.350.350.3515,200
6/8/201513.3713.4513.2913.3479,095
6/8/20150.310.330.300.3030,082
6/5/201513.1913.4313.0313.42124,365
6/5/20150.310.310.310.31894
6/4/201513.4813.7013.2213.24355,627
6/4/20150.320.330.320.3210,568
6/3/201513.4513.6213.3813.59238,248
6/3/20150.320.370.320.351,240
6/2/201513.3213.6013.3113.44138,490
6/2/20150.320.370.320.3527,503
6/1/201513.4213.5813.3513.41109,425
6/1/20150.310.320.310.327,225
5/29/201513.3613.5213.1413.35181,618
5/29/20150.310.310.310.3117,052
5/28/201513.4713.5013.3013.38153,190
5/28/20150.310.320.300.3224,160
5/27/201513.5513.5613.4313.48237,791
5/27/20150.310.310.300.309,751
5/26/201513.6113.6113.4713.54202,849
5/26/20150.310.320.300.3023,924
5/25/20150.290.310.290.3156,490
5/22/201513.7913.8913.6813.72147,311
5/22/20150.300.300.300.300
5/21/201513.8713.9913.6413.83116,806
5/21/20150.290.300.290.304,610
5/20/201513.8214.0013.6913.83139,983
5/20/20150.290.290.290.293,150
5/19/201514.1414.1613.7413.78283,868
5/19/20150.290.290.290.292,860
5/18/201514.4014.6214.1414.16238,706
5/15/201514.5214.5314.2314.45324,646
5/15/20150.290.310.290.3152,338
  • Showing 1-100 of 1,601 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!