$13.60 +0.05 (%) Forestar Group Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
12/8/201613.6013.7013.5013.60740,144
12/7/201613.5514.0513.4013.55553,759
12/6/201613.5513.8013.3513.50467,289
12/5/201613.5513.6813.3513.65678,421
12/2/201613.2013.4513.0113.40476,736
12/1/201613.5013.5513.1513.20497,358
11/30/201613.4513.5013.4013.40459,993
11/29/201613.0513.5513.0013.303,479,795
11/28/201612.9013.1512.7513.05695,885
11/25/201612.7512.9512.7512.9072,513
11/23/201612.8512.9012.7012.80343,503
11/22/201612.9012.9312.7312.85367,003
11/21/201612.8013.0512.7012.80282,799
11/18/201612.5512.8512.5012.80309,952
11/17/201612.4012.5812.2512.50381,320
11/16/201612.5512.5512.2512.30367,987
11/15/201612.6012.7812.4012.60268,171
11/14/201612.6012.6012.3512.50400,482
11/11/201612.4512.6012.2012.45414,422
11/10/201611.8512.4511.8512.40482,155
11/9/201612.1012.1511.3011.75438,207
11/8/201611.2511.3510.9311.10172,117
11/7/201611.2011.4011.1511.35181,550
11/4/201610.9011.1010.8511.05338,308
11/3/201610.7510.9010.7010.85199,061
11/2/201611.0011.1010.7310.75487,058
11/1/201611.0011.0510.6011.00228,526
10/31/201610.9511.1010.9511.00139,203
10/28/201611.0511.1410.9310.95110,485
10/27/201611.1211.2511.0211.03166,483
10/26/201611.0211.1510.9211.09114,516
10/25/201611.3411.3411.0611.1572,179
10/24/201611.3711.4711.2711.3152,962
10/21/201611.3611.3711.1911.28124,326
10/20/201611.2011.5411.1811.51574,675
10/19/201611.2211.2711.1711.20148,919
10/18/201611.3211.3211.1911.2192,315
10/17/201611.1111.2511.0611.17131,246
10/14/201611.2711.3211.0711.09115,420
10/13/201611.2011.2611.1511.20137,457
10/12/201611.2511.3611.1611.2980,470
10/11/201611.1711.2611.1311.23174,895
10/10/201611.2311.3711.2211.2372,163
10/7/201611.3311.3411.0911.16132,905
10/6/201611.3411.3911.1611.32167,277
10/5/201611.2311.4511.1511.35203,542
10/4/201611.5611.6011.1311.15609,909
10/3/201611.5411.7511.5211.54440,288
9/30/201611.7911.7911.6311.71216,793
9/29/201611.8011.8411.7011.71183,871
9/28/201611.6211.8311.5611.80209,043
9/27/201611.7011.7211.5411.63200,991
9/26/201611.7211.7711.7011.71121,171
9/23/201611.6811.8811.5211.79145,276
9/22/201611.6611.7811.6211.67139,664
9/21/201611.7211.8111.5011.55197,510
9/20/201611.5111.7011.3211.65918,459
9/19/201611.4311.5911.3511.42354,646
9/16/201611.4911.5311.3011.331,207,042
9/15/201611.5411.5611.3411.51178,524
9/14/201611.5711.6211.2811.51224,285
9/13/201611.7111.7511.5311.55262,181
9/12/201611.7711.9311.6111.78354,238
9/9/201612.4512.4611.8411.85215,629
9/8/201612.6112.6612.4712.61140,516
9/7/201612.7012.7512.5012.60114,745
9/6/201612.5412.6312.3612.6077,029
9/2/201612.4512.5812.3812.5086,218
9/1/201612.5712.5712.2312.34316,910
8/31/201612.6112.6212.3812.55345,655
8/30/201612.5512.6712.3512.57161,748
8/29/201612.3512.7312.3512.61322,995
8/26/201612.6812.7912.3412.39136,711
8/25/201612.6112.8312.5712.7294,380
8/24/201612.7812.8312.6112.69205,874
8/23/201612.4012.9112.3712.80876,940
8/22/201612.1212.3712.0012.35479,210
8/19/201612.2012.2612.0312.12112,885
8/18/201612.1412.2812.1312.25114,019
8/17/201612.1512.2512.0112.09104,330
8/16/201612.2212.3112.1912.21184,023
8/15/201612.1012.3512.1012.28433,343
8/12/201612.0812.1512.0012.08101,739
8/11/201612.0412.1011.9412.05166,593
8/10/201612.1612.1811.9911.99166,893
8/9/201612.3112.3412.0812.16102,569
8/8/201612.1512.3412.1012.27153,137
8/5/201611.9112.1611.8112.09221,124
8/4/201611.8011.9011.6411.78163,135
8/3/201611.4711.8011.4511.78232,937
8/2/201611.8611.8611.5011.51208,642
8/1/201612.2312.2711.8511.85192,733
7/29/201612.6712.9712.2712.28436,276
7/28/201612.1912.4112.0312.091,242,863
7/27/201612.2012.3912.1012.25121,217
7/26/201612.1112.2611.9512.24251,285
7/25/201612.1412.2611.9912.14146,223
7/22/201611.8312.2511.8312.22145,552
7/21/201612.3712.5511.7811.871,448,714
7/20/201612.3812.4812.2012.3782,769
  • Showing 1-100 of 1,837 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center