$16.99 -0.01 (%) Forestar Group Inc - NYSE

Nov. 21, 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
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
10/9/201417.6717.6716.9516.96293,113
10/9/20140.300.300.290.297,749
10/8/201416.8917.7116.8217.68202,792
10/8/20140.290.290.290.298,399
10/7/201416.9017.2116.9016.94155,389
10/7/20140.290.290.290.299,364
10/6/201417.6117.6116.9717.05212,440
10/6/20140.280.290.280.2931,686
10/3/201417.7617.8617.4917.58324,884
10/3/20140.290.290.280.2831,335
10/2/201417.4217.7717.2717.65224,168
10/2/20140.290.290.290.2926,357
10/1/201417.7217.7817.4017.43171,670
10/1/20140.290.300.290.3032,070
9/30/201417.8318.0917.6017.72278,098
9/30/20140.300.300.300.3031,073
9/29/201417.7617.8517.6217.82102,660
9/29/20140.290.290.280.2831,372
9/26/201417.7617.9117.7417.9080,961
9/26/20140.310.310.310.310
9/25/201417.7517.9617.6517.74134,062
9/25/20140.300.310.300.3110,682
9/24/201417.8017.9417.5917.80141,508
9/24/20140.300.300.300.307,696
9/23/201418.0818.1817.7117.74117,330
9/23/20140.310.310.300.305,167
9/22/201418.2118.2117.8518.12129,865
9/22/20140.300.310.300.3111,127
9/19/201418.9119.0418.2218.31260,958
9/19/20140.310.310.300.3143,707
9/18/201418.8618.9818.6218.88285,424
9/18/20140.320.320.310.3127,841
9/17/201418.5418.9218.5318.7799,316
9/17/20140.320.320.320.32652
9/16/201418.3818.6818.3018.54103,822
9/16/20140.320.320.320.3266,365
9/15/201418.4318.5318.1418.3896,117
9/15/20140.320.320.320.323,624
9/12/201418.9519.0118.2018.46109,308
  • Showing 1-100 of 1,433 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center