$11.71 -0.01 (%) Forestar Group Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
9/29/201611.8011.8411.7011.71183,871
9/28/201611.6211.8311.5611.80209,043
9/27/201611.7011.7211.5411.63200,991
9/26/201611.7211.7711.7011.71121,171
9/23/201611.6811.8811.5211.79145,276
9/22/201611.6611.7811.6211.67139,664
9/21/201611.7211.8111.5011.55197,510
9/20/201611.5111.7011.3211.65918,459
9/19/201611.4311.5911.3511.42354,646
9/16/201611.4911.5311.3011.331,207,042
9/15/201611.5411.5611.3411.51178,524
9/14/201611.5711.6211.2811.51224,285
9/13/201611.7111.7511.5311.55262,181
9/12/201611.7711.9311.6111.78354,238
9/9/201612.4512.4611.8411.85215,629
9/8/201612.6112.6612.4712.61140,516
9/7/201612.7012.7512.5012.60114,745
9/6/201612.5412.6312.3612.6077,029
9/2/201612.4512.5812.3812.5086,218
9/1/201612.5712.5712.2312.34316,910
8/31/201612.6112.6212.3812.55345,655
8/30/201612.5512.6712.3512.57161,748
8/29/201612.3512.7312.3512.61322,995
8/26/201612.6812.7912.3412.39136,711
8/25/201612.6112.8312.5712.7294,380
8/24/201612.7812.8312.6112.69205,874
8/23/201612.4012.9112.3712.80876,940
8/22/201612.1212.3712.0012.35479,210
8/19/201612.2012.2612.0312.12112,885
8/18/201612.1412.2812.1312.25114,019
8/17/201612.1512.2512.0112.09104,330
8/16/201612.2212.3112.1912.21184,023
8/15/201612.1012.3512.1012.28433,343
8/12/201612.0812.1512.0012.08101,739
8/11/201612.0412.1011.9412.05166,593
8/10/201612.1612.1811.9911.99166,893
8/9/201612.3112.3412.0812.16102,569
8/8/201612.1512.3412.1012.27153,137
8/5/201611.9112.1611.8112.09221,124
8/4/201611.8011.9011.6411.78163,135
8/3/201611.4711.8011.4511.78232,937
8/2/201611.8611.8611.5011.51208,642
8/1/201612.2312.2711.8511.85192,733
7/29/201612.6712.9712.2712.28436,276
7/28/201612.1912.4112.0312.091,242,863
7/27/201612.2012.3912.1012.25121,217
7/26/201612.1112.2611.9512.24251,285
7/25/201612.1412.2611.9912.14146,223
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
  • Showing 1-100 of 1,836 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center