$14.62 +0.20 (%) Forestar Group Inc - NYSE

Dec. 17, 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
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
7/10/20140.310.330.310.31799,480
7/9/201418.8219.1518.7919.15216,032
7/9/20140.310.320.310.3285,285
7/8/201418.6218.7318.2418.73334,152
7/8/20140.310.320.310.3110,568
7/7/201419.1419.3018.6318.67177,390
7/7/20140.310.310.310.3112,914
7/4/20140.310.310.310.310
7/3/201419.3019.3319.1919.2879,749
7/3/20140.310.320.310.311,912
7/2/201419.2119.3219.0519.27223,966
7/2/20140.340.340.320.3225,842
7/1/201419.1519.5019.1519.28292,209
6/30/201418.8519.2018.6819.09167,087
6/30/20140.320.330.320.32144,546
6/27/201418.5718.8618.5518.83234,050
6/27/20140.320.320.310.3244,306
6/26/201418.8418.8418.6218.73151,395
6/26/20140.320.320.310.3118,794
6/25/201418.8318.8918.6018.83173,851
6/25/20140.310.310.300.316,515
6/24/201418.9819.2118.8719.02254,191
6/24/20140.310.320.300.3037,998
6/23/201418.8219.0918.6019.08168,511
6/23/20140.300.320.300.3296,686
6/20/201419.2619.2618.7018.86461,959
6/20/20140.300.300.300.30120,056
6/19/201418.9719.2418.8219.22210,139
6/19/20140.310.320.300.30134,353
6/18/201418.8118.8618.6418.83128,893
6/18/20140.310.320.310.3193,127
6/17/201418.3418.8618.2718.83283,485
6/17/20140.300.310.300.3116,278
6/16/201418.2218.4918.0518.45177,662
6/16/20140.300.310.300.309,447
6/13/201418.1818.4118.1118.16244,368
6/13/20140.310.330.300.3085,792
6/12/201418.1318.2617.9518.14270,588
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
  • Showing 201-300 of 1,450 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 15
  • >>
Trading Center