$15.53 0.00 (%) Forestar Group Inc - NYSE

Mar. 27, 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
3/27/201515.4515.5915.3015.5399,993
3/27/20150.270.270.270.2753,676
3/26/201515.6015.7315.4315.47126,986
3/26/20150.280.280.280.289,491
3/25/201515.9515.9815.5415.56218,109
3/25/20150.280.280.280.281,823
3/24/201515.6416.0015.6415.89256,603
3/24/20150.280.280.280.289,921
3/23/201515.7516.0315.7215.73253,539
3/23/20150.270.290.270.2712,443
3/20/201515.6615.8215.4515.76560,621
3/20/20150.270.290.270.2845,340
3/19/201515.6915.9615.5215.55233,447
3/19/20150.280.280.280.281,299
3/18/201515.4815.7715.3515.77227,048
3/18/20150.290.290.280.297,795
3/17/201515.7615.8615.2315.53273,178
3/17/20150.280.280.280.28643
3/16/201516.0016.1515.7515.91284,077
3/16/20150.280.280.280.282,233
3/13/201515.5215.6915.2515.64283,138
3/13/20150.300.300.300.301,500
3/12/201515.2815.6315.2415.54268,749
3/12/20150.270.300.270.3019,281
3/11/201515.1515.3514.9215.25294,139
3/11/20150.280.280.280.281,610
3/10/201515.4115.4615.1215.16266,781
3/10/20150.280.280.280.289,100
3/9/201515.6015.7715.5315.60314,298
3/9/20150.280.280.280.285,019
3/6/201515.3715.7015.2415.62320,067
3/6/20150.280.280.280.281,460
3/5/201514.9515.6814.7215.581,025,056
3/5/20150.310.310.280.2814,686
3/4/201514.4714.5914.4014.42277,558
3/4/20150.320.320.300.3021,266
3/3/201514.4514.6014.4014.50194,587
3/3/20150.290.290.290.291,401
3/2/201514.4114.6414.2814.53389,624
3/2/20150.290.290.290.292,513
2/27/201514.5614.6014.3814.38236,084
2/27/20150.290.310.290.319,926
2/26/201514.6214.6914.5114.55288,068
2/26/20150.290.290.290.293,150
2/25/201514.5314.7514.4714.67127,191
2/25/20150.280.290.280.291,622
2/24/201514.2714.5114.2214.50122,481
2/24/20150.280.310.280.287,176
2/23/201514.3514.3714.1414.29104,859
2/23/20150.280.280.280.283,366
2/20/201514.3514.4814.1814.41131,016
2/20/20150.290.310.280.2830,262
2/19/201514.4114.5014.2614.35201,415
2/19/20150.280.280.280.2812,592
2/18/201514.7314.7614.4314.50297,453
2/18/20150.270.280.260.2843,175
2/17/201514.8315.0114.7214.78213,084
2/17/20150.280.280.270.2757,463
2/13/201514.4814.9214.4814.86457,954
2/13/20150.300.300.290.2912,996
2/12/201514.2214.5114.1314.40400,326
2/12/20150.280.300.280.3082,039
2/11/201514.0114.3313.8714.10182,867
2/11/20150.280.280.270.284,712
2/10/201514.4414.6113.7814.08214,063
2/10/20150.280.280.280.283,190
2/9/201514.1514.5014.1514.35289,307
2/9/20150.300.300.290.2914,563
2/6/201514.0414.3514.0314.16426,092
2/6/20150.300.300.300.3016,999
2/5/201513.7914.0313.6614.03278,378
2/5/20150.300.300.300.3014,363
2/4/201513.9814.0913.6913.73228,683
2/4/20150.290.300.290.303,318
2/3/201513.8014.1513.7814.10418,782
2/3/20150.280.310.280.3081,155
2/2/201513.3613.7313.2213.71354,138
2/2/20150.290.290.270.2823,751
1/30/201513.7013.7012.9113.27566,343
1/30/20150.290.290.290.2919,184
1/29/201513.9814.0513.5113.88486,864
1/29/20150.290.290.290.291,581
1/28/201514.2214.5113.8113.95249,886
1/28/20150.290.290.290.297,803
1/27/201513.5714.1913.5714.15236,874
1/27/20150.300.300.300.3010,281
1/26/201513.8313.9213.5813.79198,904
1/26/20150.300.300.300.3040,347
1/23/201513.8113.9513.4613.77271,446
1/23/20150.300.300.290.3013,446
1/22/201513.6313.8013.1413.79420,215
1/22/20150.300.300.300.3038,963
1/21/201513.8314.0013.4013.51509,715
1/21/20150.290.290.290.294,270
1/20/201514.2414.3913.8414.22296,006
1/20/20150.290.300.290.2944,864
1/19/20150.300.300.300.3027,210
1/16/201514.0314.3314.0314.24203,509
1/16/20150.300.300.300.302,780
1/15/201514.5914.5914.0414.08283,842
  • Showing 1-100 of 1,518 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center