$18.31 -0.57 (%) Forestar Group Inc - NYSE

Sep. 19, 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
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
9/12/20140.320.340.320.3411,149
9/11/201418.7519.0118.7518.91135,884
9/11/20140.340.340.320.3423,472
9/10/201419.2219.2218.7618.81170,679
9/10/20140.330.340.330.3411,244
9/9/201419.5219.5219.0519.2188,711
9/9/20140.340.340.330.3431,316
9/8/201419.5919.7119.3919.5289,017
9/8/20140.340.340.340.344,361
9/5/201419.6319.7819.4619.6682,486
9/5/20140.340.340.340.3414,095
9/4/201419.9920.0819.6919.7375,987
9/4/20140.340.340.340.348,892
9/3/201420.2020.2019.8619.89111,093
9/3/20140.340.340.330.3411,284
9/2/201419.9820.1319.8120.0967,226
9/2/20140.330.350.330.3519,345
8/29/201419.8420.0419.6120.0065,431
8/29/20140.350.350.310.33158,927
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
  • Showing 1-100 of 1,389 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center