$13.54 0.00 (%) Forestar Group Inc - NYSE

May. 26, 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
5/26/201513.6113.6113.4713.54202,849
5/26/20150.310.320.300.3023,924
5/25/20150.290.310.290.3156,490
5/22/201513.7913.8913.6813.72147,311
5/22/20150.300.300.300.300
5/21/201513.8713.9913.6413.83116,806
5/21/20150.290.300.290.304,610
5/20/201513.8214.0013.6913.83139,983
5/20/20150.290.290.290.293,150
5/19/201514.1414.1613.7413.78283,868
5/19/20150.290.290.290.292,860
5/18/201514.4014.6214.1414.16238,706
5/15/201514.5214.5314.2314.45324,646
5/15/20150.290.310.290.3152,338
5/14/201514.1314.5714.0814.53417,503
5/14/20150.300.310.300.313,207
5/13/201513.7414.1013.6714.05270,198
5/13/20150.300.310.300.3086,375
5/12/201513.8013.8213.5513.66207,452
5/12/20150.300.300.300.301,211
5/11/201514.1014.1613.8313.84276,708
5/11/20150.300.300.300.3037,670
5/8/201514.1014.2113.9814.10324,663
5/8/20150.300.310.290.31113,600
5/7/201514.0314.0913.9013.98487,454
5/7/20150.310.310.310.311,627
5/6/201514.5014.8113.6014.08615,722
5/6/20150.300.300.300.303,620
5/5/201514.7815.0514.6014.84286,768
5/5/20150.310.310.310.313,225
5/4/201514.8915.1914.8014.8391,522
5/4/20150.290.300.290.2914,436
5/1/201514.7715.0314.7614.95171,357
5/1/20150.290.290.290.292,250
4/30/201514.8714.8914.6414.76202,447
4/30/20150.300.310.300.315,650
4/29/201515.0715.1714.9414.94188,411
4/29/20150.300.300.300.302,355
4/28/201515.0915.3815.0115.14141,976
4/28/20150.290.300.290.3018,447
4/27/201515.3315.5515.0415.06219,089
4/27/20150.300.300.300.305,307
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
  • Showing 1-100 of 1,557 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center