Forestar Group Inc $19.57

up +0.19


22/8/2014 04:04 PM  |  NYSE : FOR  
Industries : Real Estate / Real Estate Development
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
6/12/20140.300.310.300.3139,809
6/11/201418.0918.2018.0118.18154,663
6/11/20140.300.310.300.3017,424
6/10/201418.2118.2618.0318.25180,160
6/10/20140.300.310.300.3110,138
6/9/201418.0518.5017.9818.34202,813
6/9/20140.300.310.300.3021,088
6/6/201417.5818.1217.5718.11205,905
6/6/20140.310.310.300.3010,029
6/5/201417.0117.5616.9717.44468,290
6/5/20140.310.310.300.3115,927
6/4/201416.9717.0916.9016.98137,992
6/4/20140.300.300.280.285,648
6/3/201417.0717.2516.8316.99256,227
6/3/20140.300.310.300.31246,424
6/2/201417.4117.5817.0317.10155,910
6/2/20140.310.310.290.301,126,336
5/30/201417.4917.4917.2617.42115,379
5/30/20140.310.310.300.3056,495
5/29/201417.7117.7317.2517.40150,486
5/29/20140.310.310.310.3128,078
5/28/201417.9118.0617.5617.62165,707
5/28/20140.310.310.310.3137,972
5/27/201418.1018.3017.6518.00197,883
5/27/20140.300.310.300.3010,409
5/26/20140.310.310.300.3015,580
5/23/201417.4217.9617.3217.94116,673
5/23/20140.300.310.300.3051,744
5/22/201417.2817.3917.0917.36149,085
5/22/20140.310.310.310.31103,172
5/21/201417.0917.2116.9717.16152,710
5/21/20140.300.310.300.3193,441
5/20/201417.3717.3716.8916.99231,572
5/20/20140.310.310.300.3051,463
5/19/201416.9917.4716.9317.47124,278
5/16/201417.0217.1516.8717.12179,969
5/16/20140.310.310.310.3124,296
5/15/201417.3017.3016.8917.06234,166
5/15/20140.310.320.310.3171,007
5/14/201417.4717.5717.3017.39280,678
5/14/20140.310.320.310.3225,885
5/13/201417.8017.8717.4717.50358,626
5/13/20140.300.320.300.3275,659
5/12/201417.5117.9217.4417.75236,114
5/12/20140.310.320.300.3062,627
5/9/201417.0317.4317.0217.39202,219
5/9/20140.320.320.310.3145,565
5/8/201416.8417.2616.5617.20351,093
5/8/20140.310.310.310.3123,084
5/7/201417.3617.3916.2916.87349,326
5/7/20140.310.320.310.3184,667
5/6/201417.8017.8017.2817.32222,645
5/6/20140.310.320.310.3240,991
5/5/201417.5417.9517.5417.93144,009
5/5/20140.310.310.310.316,884
5/2/201417.3517.8817.3517.69141,477
5/2/20140.310.320.310.31102,753
5/1/201416.9817.2716.7417.27281,527
5/1/20140.310.310.300.3022,883
4/30/201417.5217.5216.8217.05389,139
4/30/20140.300.310.300.3016,751
4/29/201417.5617.7717.4117.56129,826
4/29/20140.300.310.300.319,867
4/28/201417.4417.6817.2117.41128,882
4/28/20140.300.300.300.30127,245
4/25/201417.9117.9917.3117.40228,430
4/25/20140.300.310.300.30107,087
4/24/201418.0018.0217.7317.92189,841
4/24/20140.300.300.300.308,879
4/23/201418.0418.2317.9317.94214,609
4/23/20140.310.310.290.30185,871
4/22/201417.6218.1417.5518.10190,302
4/22/20140.290.300.290.3062,186
4/21/201417.5917.7117.4317.63159,263
4/21/20140.300.300.290.2955,069
4/17/201417.0417.6317.0417.60143,148
4/17/20140.310.310.300.30125,895
4/16/201416.8617.1216.8617.04276,043
4/16/20140.310.320.310.3134,279
4/15/201416.8116.9616.6216.72396,033
4/15/20140.310.310.310.3116,919
4/14/201417.0417.0516.5216.70471,974
4/14/20140.320.320.310.31107,714
4/11/201416.9517.1916.7716.87255,712
4/11/20140.320.320.320.3242,325
4/10/201417.5017.7317.0217.09228,151
4/10/20140.330.330.320.3281,512
4/9/201417.8017.8017.3917.50278,617
4/9/20140.320.330.320.3391,273
4/8/201417.6317.9417.5417.65165,010
4/8/20140.320.320.310.3113,081
4/7/201417.6517.7317.4217.67251,136
4/7/20140.330.330.310.3190,441
4/4/201418.1518.2917.7717.77164,042
4/4/20140.330.330.330.3331,156
4/3/201418.1518.1817.8517.97166,071
4/3/20140.350.350.330.33108,453
4/2/201418.3618.4018.1518.17149,071
4/2/20140.340.350.330.3452,999
4/1/201417.8818.4117.7318.37193,722
Trading Center