$15.30 -0.09 (%) Forestar Group Inc - NYSE

Apr. 24, 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
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
4/22/201515.8315.9915.6515.88129,009
4/22/20150.310.310.310.315,115
4/21/201516.0816.2815.7115.85177,797
4/21/20150.310.310.310.311,877
4/20/201516.0616.1515.9916.03269,541
4/20/20150.310.310.310.319,784
4/17/201515.8916.1315.7816.00270,158
4/17/20150.300.320.300.327,401
4/16/201516.2116.2915.9616.00291,445
4/16/20150.310.310.310.316,567
4/15/201516.0316.3515.8416.29438,924
4/15/20150.300.340.300.3417,810
4/14/201515.8416.0515.7615.94273,225
4/14/20150.310.310.310.3161,039
4/13/201516.0016.0215.8015.8475,164
4/13/20150.300.320.300.324,777
4/10/201515.8916.0815.8115.9567,969
4/10/20150.310.310.310.3124,205
4/9/201515.9116.0015.6815.8197,225
4/9/20150.300.310.300.3117,542
4/8/201516.0116.0115.8215.92209,503
4/8/20150.280.310.280.3117,112
4/7/201516.1716.2915.9815.99139,022
4/7/20150.280.300.280.305,900
4/6/201515.9016.2515.9016.18133,309
4/6/20150.290.300.280.30133,850
4/2/201515.7616.2615.7316.16304,173
4/2/20150.290.300.290.2967,834
4/1/201515.7415.8715.5715.78144,408
4/1/20150.280.280.280.2813,352
3/31/201515.8015.9715.6815.77144,569
3/31/20150.280.290.280.295,880
3/30/201515.6115.9715.5915.89185,127
3/30/20150.280.280.280.282,217
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
  • Showing 1-100 of 1,538 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center