$14.38 -0.17 (%) Forestar Group Inc - NYSE

Feb. 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
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
1/15/20150.290.300.290.307,121
1/14/201514.4114.5514.2114.51215,233
1/14/20150.290.290.290.2916,405
1/13/201514.6814.8714.4014.48332,709
1/13/20150.290.300.290.3019,384
1/12/201515.0315.0314.4914.61294,696
1/12/20150.290.290.290.291,154
1/9/201515.1715.2415.0115.09258,928
1/9/20150.300.300.300.3010,270
1/8/201514.9415.2314.8015.18356,611
1/8/20150.290.290.290.296,722
1/7/201514.8714.9614.4914.79213,964
1/7/20150.300.300.300.3034,654
1/6/201515.3015.3814.6214.72298,501
1/6/20150.300.300.290.2964,199
1/5/201515.3615.4315.1915.31241,132
1/5/20150.300.300.290.2955,915
1/2/201515.4315.5615.1815.52100,380
1/2/20150.300.300.300.300
12/31/201415.7315.7715.3415.40179,671
12/31/20140.300.300.300.3073,425
12/30/201415.7615.7615.4715.60132,822
12/30/20140.300.320.290.3218,120
12/29/201415.4815.8015.4315.77150,249
12/29/20140.320.320.300.325,244
12/26/201415.5915.7715.4715.56113,834
12/24/201415.9315.9515.4415.50131,184
12/24/20140.300.320.300.327,940
12/23/201415.4715.9715.3515.89251,477
12/23/20140.300.310.300.3119,312
12/22/201415.6615.8015.3815.42151,115
12/22/20140.300.300.290.2960,485
12/19/201415.1815.7414.9515.72878,361
12/19/20140.300.310.290.3123,281
12/18/201414.8615.1514.5515.13591,642
12/18/20140.300.320.300.32116,258
12/17/201414.5014.7614.4914.62313,390
12/17/20140.300.300.300.302,009
12/16/201414.4014.8114.2314.42289,805
12/16/20140.320.320.300.30220,900
  • Showing 1-100 of 1,499 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center