$13.27 0.00 (%) Forestar Group Inc - NYSE

Jul. 2, 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
7/3/20150.300.300.300.30550
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
5/14/201514.1314.5714.0814.53417,503
5/14/20150.300.310.300.313,207
5/13/201513.7414.1013.6714.05270,198
5/13/20150.300.310.300.3086,375
5/12/201513.8013.8213.5513.66207,452
5/12/20150.300.300.300.301,211
5/11/201514.1014.1613.8313.84276,708
5/11/20150.300.300.300.3037,670
5/8/201514.1014.2113.9814.10324,663
5/8/20150.300.310.290.31113,600
5/7/201514.0314.0913.9013.98487,454
5/7/20150.310.310.310.311,627
5/6/201514.5014.8113.6014.08615,722
5/6/20150.300.300.300.303,620
5/5/201514.7815.0514.6014.84286,768
5/5/20150.310.310.310.313,225
5/4/201514.8915.1914.8014.8391,522
5/4/20150.290.300.290.2914,436
5/1/201514.7715.0314.7614.95171,357
5/1/20150.290.290.290.292,250
4/30/201514.8714.8914.6414.76202,447
4/30/20150.300.310.300.315,650
4/29/201515.0715.1714.9414.94188,411
4/29/20150.300.300.300.302,355
4/28/201515.0915.3815.0115.14141,976
4/28/20150.290.300.290.3018,447
4/27/201515.3315.5515.0415.06219,089
4/27/20150.300.300.300.305,307
4/24/201515.4015.5215.2615.30126,861
4/24/20150.310.310.300.309,000
4/23/201515.8315.9215.3615.39170,606
4/23/20150.310.310.310.310
  • Showing 1-100 of 1,585 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
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!