Forestar Group Inc $19.84

down -0.26


28/8/2014 04:04 PM  |  : FOR  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
8/28/201419.9920.0019.8219.8454,865
8/28/20140.350.350.350.352,335
8/27/201420.1620.1619.9120.1081,587
8/27/20140.360.360.350.3611,048
8/26/201419.5920.1219.5920.08154,846
8/26/20140.350.360.350.3665,519
8/25/201419.7019.8019.3619.4883,906
8/25/20140.360.360.350.3551,230
8/22/201419.4019.7919.3719.57147,270
8/22/20140.350.350.350.354,548
8/21/201419.5819.5819.2319.38362,115
8/21/20140.350.350.340.3528,256
8/20/201419.9319.9319.5019.5999,091
8/20/20140.350.360.340.3464,405
8/19/201420.0020.1919.8719.98127,815
8/19/20140.340.350.340.3413,954
8/18/201419.7820.0119.7420.0193,048
8/18/20140.340.350.340.3435,398
8/15/201419.7819.9519.2719.65245,827
8/15/20140.330.350.330.34130,875
8/14/201419.7819.8019.5019.59203,151
8/14/20140.330.330.330.333,533
8/13/201420.0620.1719.8119.8299,638
8/13/20140.330.330.320.3256,778
8/12/201420.0020.3219.9220.03156,206
8/12/20140.310.320.310.3220,580
8/11/201420.1620.1919.9420.02208,602
8/11/20140.310.320.310.3237,346
8/8/201420.0020.3319.9420.01232,220
8/8/20140.320.330.320.3280,630
8/7/201420.1020.2819.7820.02186,908
8/7/20140.320.330.320.3313,916
8/6/201418.6020.1318.6019.98439,797
8/6/20140.330.330.320.3221,921
8/5/201418.6218.8518.3418.70181,158
8/5/20140.320.330.320.3354,782
8/4/201418.3318.7618.2618.74181,735
8/1/201418.7418.8218.1918.29245,004
8/1/20140.320.330.310.3254,657
7/31/201418.8819.1418.4818.70191,120
7/31/20140.320.320.310.3192,463
7/30/201419.2519.3419.0519.11170,671
7/30/20140.310.320.310.3263,565
7/29/201419.2219.2219.0819.1486,939
7/29/20140.340.340.310.3233,971
7/28/201419.3819.4919.0419.1286,973
7/28/20140.360.360.340.3431,114
7/25/201419.2719.5619.2119.37205,968
7/25/20140.310.350.310.351,087,045
7/24/201419.6519.6519.3319.42188,061
7/24/20140.300.320.300.32448,169
7/23/201419.5319.6619.2919.56134,810
7/23/20140.300.320.300.32246,594
7/22/201419.1019.5519.0919.53203,915
7/22/20140.300.310.300.304,130
7/21/201419.0619.2618.9519.04139,607
7/21/20140.300.310.300.3032,761
7/18/201418.8919.2918.8319.13111,463
7/18/20140.300.310.300.307,247
7/17/201419.1119.3018.9018.95159,275
7/17/20140.310.310.300.306,120
7/16/201419.2919.3319.1019.14134,289
7/16/20140.300.320.300.3156,620
7/15/201419.2919.3119.0419.15177,094
7/15/20140.320.320.300.315,057
7/14/201419.2419.3319.0519.24148,663
7/14/20140.310.320.300.3110,125
7/11/201419.2019.2118.9519.06137,014
7/11/20140.310.320.310.3129,861
7/10/201418.8019.5418.8019.23322,819
7/10/20140.310.330.310.31799,480
7/9/201418.8219.1518.7919.15216,032
7/9/20140.310.320.310.3285,285
7/8/201418.6218.7318.2418.73334,152
7/8/20140.310.320.310.3110,568
7/7/201419.1419.3018.6318.67177,390
7/7/20140.310.310.310.3112,914
7/4/20140.310.310.310.310
7/3/201419.3019.3319.1919.2879,749
7/3/20140.310.320.310.311,912
7/2/201419.2119.3219.0519.27223,966
7/2/20140.340.340.320.3225,842
7/1/201419.1519.5019.1519.28292,209
6/30/201418.8519.2018.6819.09167,087
6/30/20140.320.330.320.32144,546
6/27/201418.5718.8618.5518.83234,050
6/27/20140.320.320.310.3244,306
6/26/201418.8418.8418.6218.73151,395
6/26/20140.320.320.310.3118,794
6/25/201418.8318.8918.6018.83173,851
6/25/20140.310.310.300.316,515
6/24/201418.9819.2118.8719.02254,191
6/24/20140.310.320.300.3037,998
6/23/201418.8219.0918.6019.08168,511
6/23/20140.300.320.300.3296,686
6/20/201419.2619.2618.7018.86461,959
6/20/20140.300.300.300.30120,056
6/19/201418.9719.2418.8219.22210,139
6/19/20140.310.320.300.30134,353
6/18/201418.8118.8618.6418.83128,893
Trading Center