$12.22 +0.35 (%) Forestar Group Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
7/22/201611.8312.2511.8312.22145,552
7/21/201612.3712.5511.7811.871,448,714
7/20/201612.3812.4812.2012.3782,769
7/19/201612.3912.4312.2312.3286,740
7/18/201612.3712.6012.3012.37269,185
7/15/201612.4312.4312.2512.38174,567
7/14/201612.4312.5212.2612.3286,476
7/13/201612.5012.5312.2612.35181,348
7/12/201612.2012.6012.1412.42146,537
7/11/201612.1212.1912.0112.02184,647
7/8/201611.9212.0811.7612.05206,294
7/7/201611.8011.9611.7111.81101,955
7/6/201611.5111.7811.4511.76121,458
7/5/201611.7912.0211.4511.6398,888
7/4/20160.320.320.310.3221,676
7/1/201611.8912.0611.8011.9181,374
6/30/201611.7311.9111.4711.89145,846
6/30/20160.380.380.380.381,430
6/29/201611.4811.5911.3411.52288,613
6/29/20160.350.350.320.3265,438
6/28/201611.3511.6111.2411.24201,775
6/28/20160.310.350.310.3520,771
6/27/201611.8711.8711.2211.24204,500
6/27/20160.310.310.310.3188
6/24/201611.9912.1211.7611.92445,363
6/24/20160.320.320.310.315,143
6/23/201612.2512.3712.1012.34233,733
6/23/20160.310.310.310.31900
6/22/201612.1912.4812.0112.06118,137
6/22/20160.310.310.310.311,500
6/21/201612.2112.4612.0412.11103,325
6/21/20160.310.310.310.31390
6/20/201612.5012.6412.2412.27149,588
6/20/20160.310.320.310.3154,372
6/17/201612.4212.5312.2512.33249,075
6/17/20160.290.330.290.338,912
6/16/201612.4512.6212.2712.39124,185
6/16/20160.310.310.310.31430
6/15/201612.3412.7312.3412.60168,982
6/15/20160.350.350.310.315,200
6/14/201612.2212.3712.0112.35275,970
6/14/20160.310.310.310.3170
6/13/201612.3312.5512.1712.20238,178
6/13/20160.310.310.310.311,612
6/10/201612.5112.5912.2212.35123,563
6/10/20160.310.310.310.3113,056
6/9/201612.8812.8812.5012.67108,388
6/9/20160.320.350.320.325,492
6/8/201612.8812.9812.8312.94186,603
6/8/20160.330.330.320.3237,800
6/7/201612.8512.9512.7612.81132,725
6/7/20160.320.340.320.3315,913
6/6/201612.7412.9812.6312.89190,688
6/6/20160.320.330.320.3214,047
6/3/201612.7212.9212.6212.70145,891
6/3/20160.310.310.310.31780
6/2/201612.6212.8412.5712.6792,878
6/2/20160.310.310.310.3150
6/1/201612.1812.6812.1012.64172,863
6/1/20160.310.310.310.31488
5/31/201612.4612.5812.0012.24296,134
5/31/20160.310.320.310.3111,502
5/30/20160.320.320.320.320
5/27/201612.2312.5012.2212.46118,334
5/27/20160.320.320.320.321,315
5/26/201612.3412.4712.1712.20110,493
5/26/20160.310.340.310.341,500
5/25/201612.1612.3812.1312.2792,288
5/25/20160.310.310.310.31500
5/24/201611.9012.1211.7212.06181,008
5/24/20160.330.330.330.33566
5/23/201611.4011.8411.3611.83237,799
5/20/201611.2511.4911.2511.48125,017
5/20/20160.330.330.330.330
5/19/201611.2811.4211.1011.23104,722
5/19/20160.330.330.330.335,114
5/18/201611.3711.7311.3111.36112,082
5/18/20160.370.370.370.374,445
5/17/201611.6711.8011.3711.43194,085
5/17/20160.360.360.360.364,103
5/16/201611.7712.0011.7011.74146,070
5/16/20160.360.360.360.363,000
5/13/201611.5012.0411.4811.78218,856
5/13/20160.340.360.340.3628,918
5/12/201611.8411.8811.3811.59239,976
5/12/20160.340.340.340.3423,550
5/11/201612.2312.2311.4711.76608,780
5/11/20160.350.350.350.353,500
5/10/201612.6712.6712.3512.43166,081
5/10/20160.340.350.340.3511,884
5/9/201612.6312.9012.4512.50290,988
5/9/20160.330.330.330.334,831
5/6/201612.4212.6612.4012.63220,692
5/6/20160.330.330.330.331,255
5/5/201612.6412.6412.3812.46224,261
5/5/20160.330.330.320.327,631
5/4/201612.6312.8312.4412.51241,531
5/4/20160.310.330.310.331,516
5/3/201613.2513.4312.5412.73216,418
5/3/20160.310.320.300.3048,833
  • Showing 1-100 of 1,836 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center