$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
5/2/201613.5013.5513.3513.45156,589
5/2/20160.300.300.300.302,058
4/29/201613.4513.8313.3213.50244,846
4/29/20160.300.300.300.307,879
4/28/201613.7213.8313.4613.47114,796
4/28/20160.310.310.310.313,574
4/27/201613.7013.9813.7013.74155,942
4/27/20160.300.300.300.303
4/26/201613.5113.7313.3613.64203,223
4/26/20160.300.300.300.307,141
4/25/201613.5913.7613.3613.39174,938
4/25/20160.310.310.310.311,000
4/22/201613.4513.6913.4513.60191,064
4/22/20160.310.310.310.3116,657
4/21/201613.6213.7713.3913.40228,015
4/21/20160.310.310.310.3118,023
4/20/201613.4713.7113.4213.5599,232
4/20/20160.320.320.310.313,111
4/19/201613.5213.5813.2613.43343,364
4/19/20160.330.350.330.3326,609
4/18/201613.3713.5513.2613.51209,827
4/18/20160.300.330.300.3139,002
4/15/201613.3613.5213.2213.42195,627
4/15/20160.300.300.300.301,040
4/14/201613.5313.5713.2713.36111,833
4/14/20160.320.320.300.3181,163
4/13/201613.2713.4613.1013.46160,844
4/13/20160.320.320.320.321,310
4/12/201612.8413.2112.5213.15244,700
4/12/20160.350.350.350.351,380
4/11/201612.9113.2312.8112.83176,531
4/11/20160.330.350.330.3528,370
4/8/201612.8313.1112.7612.81145,051
4/8/20160.310.330.300.3312,468
4/7/201612.6912.8812.5612.67112,724
4/7/20160.310.310.310.31340
4/6/201612.6112.8212.4712.80140,154
4/6/20160.310.310.310.311,520
4/5/201612.6612.8212.5012.59166,119
4/5/20160.310.310.310.311,074
4/4/201613.1113.1112.5812.67132,489
4/4/20160.310.310.310.314,056
4/1/201612.8913.1712.7513.12124,661
4/1/20160.310.310.310.31687
3/31/201612.8513.1212.6213.04251,681
3/31/20160.310.310.310.312,500
3/30/201612.7712.9012.7212.81221,919
3/30/20160.310.310.310.3110,313
3/29/201612.5012.8212.2012.72226,859
3/29/20160.310.310.310.3110,212
3/28/201612.2712.6012.1612.56258,626
3/28/20160.310.310.310.312,335
3/24/201612.2712.3112.0112.26304,723
3/24/20160.310.310.310.313,972
3/23/201612.3012.4212.2312.38281,281
3/23/20160.300.310.300.3115,563
3/22/201612.2412.4012.1412.34173,243
3/22/20160.320.320.300.3019,100
3/21/201612.1112.7812.0812.34501,581
3/21/20160.300.310.300.3117,095
3/18/201612.1912.2712.0012.20337,962
3/18/20160.300.330.300.332,000
3/17/201611.6212.1911.6212.13378,496
3/17/20160.310.310.300.304,255
3/16/201611.4911.7311.4311.65212,498
3/16/20160.300.300.300.305,376
3/15/201611.5111.6111.2811.53159,794
3/15/20160.300.300.300.30906
3/14/201611.5111.6911.3511.61235,657
3/14/20160.300.300.300.301,000
3/11/201611.0111.4811.0111.46266,739
3/11/20160.300.300.300.3014,895
3/10/201611.2611.4310.9010.93238,830
3/10/20160.290.300.290.306,573
3/9/201610.9411.2410.7011.19183,963
3/9/20160.300.300.300.30450
3/8/201611.2011.2010.7710.86216,061
3/8/20160.320.320.300.303,160
3/7/201611.1211.4710.9711.26395,056
3/7/20160.300.320.300.305,937
3/4/201611.0611.4710.9911.15318,152
3/4/20160.300.320.300.322,250
3/3/201610.9311.1510.6711.06389,321
3/3/20160.320.320.320.326,528
3/2/201611.1311.6010.7011.10729,850
3/2/20160.320.320.310.3267,544
3/1/20169.7510.099.5710.05320,506
3/1/20160.290.320.290.3210,794
2/29/20169.449.769.389.75264,716
2/29/20160.290.290.290.297,381
2/26/20169.459.759.379.4485,693
2/26/20160.300.300.290.308,403
2/25/20169.279.409.159.36126,026
2/25/20160.300.300.300.301,010
2/24/20168.939.228.729.22133,120
2/24/20160.300.300.300.3050,317
2/23/20169.119.198.979.00106,996
2/23/20160.280.300.280.3051,479
2/22/20169.099.299.039.17144,993
2/22/20160.270.310.270.3152,287
Trading Center