Forestar Group Inc $20.00

up +0.16


29/8/2014 04:05 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
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
4/1/20140.330.350.310.35171,360
3/31/201417.8117.9017.5417.80196,878
3/31/20140.330.350.320.33193,452
3/28/201417.7818.1517.6217.67170,466
3/28/20140.330.370.310.35639,057
3/27/201417.8518.0617.6117.71148,033
3/27/20140.310.330.300.32401,128
3/26/201418.7418.7517.7617.80342,948
3/26/20140.310.330.300.31205,250
3/25/201419.4319.5718.6218.65162,214
3/25/20140.330.340.300.31171,082
3/24/201419.0019.3518.8219.31384,476
3/24/20140.320.350.300.32184,832
3/21/201418.7818.9918.7018.92249,055
3/21/20140.350.350.320.33211,885
3/20/201418.8018.9018.6418.69178,009
3/20/20140.310.380.310.35320,630
3/19/201418.8218.9818.7518.84136,777
3/19/20140.310.310.270.30432,920
3/18/201418.7918.8718.7418.86226,025
3/18/20140.250.320.240.301,735,692
3/17/201418.7518.8618.6618.77125,438
3/17/20140.480.500.230.232,183,974
3/14/201418.3418.6618.3418.63116,872
3/13/201418.9219.0718.3318.42162,232
3/12/201419.2019.2518.5518.80178,849
3/11/201419.5519.6719.1419.31270,304
3/10/201419.6119.6119.2319.52190,418
3/7/201419.6319.6419.3319.62155,865
3/6/201419.5219.5819.3919.53144,144
3/5/201419.3019.4919.1819.44230,743
3/4/201418.9119.4718.8319.38399,162
3/3/201418.7018.8818.5018.64102,914
2/28/201418.8518.9918.6318.86191,389
2/27/201418.5719.0318.5418.81646,930
2/26/201418.7018.9418.5118.59176,095
2/25/201419.0219.0518.5918.70190,186
2/24/201418.9319.2518.9019.02297,215
2/21/201419.0119.1218.9018.96149,153
2/20/201418.9619.3518.8518.95258,836
2/19/201419.0019.3318.7818.90337,325
2/18/201419.0319.2319.0219.08329,492
2/14/201418.9819.1118.7319.02369,529
2/13/201418.9819.2918.8318.97303,618
2/12/201418.9919.2018.8619.11155,738
2/11/201419.0319.1918.7618.96116,819
2/10/201419.0019.1618.7519.0695,606
2/7/201419.1419.2818.9319.00100,369
2/6/201418.7919.3418.7919.02311,714
2/5/201418.9219.1918.5218.67323,622
2/4/201419.1719.4218.8319.05272,292
2/3/201419.9620.2218.9018.99218,035
1/31/201419.9520.1619.6820.00269,958
1/30/201420.4320.6220.2520.2796,692
1/29/201420.2720.4120.0820.26316,092
1/28/201420.0720.5120.0720.47165,588
1/27/201420.5520.7119.6420.10249,235
1/24/201420.7520.7720.3320.58293,671
1/23/201420.9820.9820.4920.95234,187
1/22/201420.4521.1420.4121.06242,145
1/21/201420.4420.5520.1620.45152,895
1/17/201420.5320.5420.2520.30153,873
1/16/201420.8421.0420.4720.59203,394
1/15/201420.7521.1220.7120.91349,445
1/14/201420.3420.7220.2720.70287,943
1/13/201420.6720.8220.1820.26367,128
1/10/201420.7521.2920.6820.78143,121
1/9/201420.9420.9820.4120.69102,725
1/8/201421.1921.2120.7020.85190,825
1/7/201421.3321.5021.0421.26168,142
1/6/201421.1621.4021.0121.30205,883
1/3/201421.0821.2620.9921.10149,527
1/2/201421.1421.1820.7221.09147,323
12/31/201321.4721.5521.1821.27139,965
12/30/201320.9521.7020.9521.36214,344
12/27/201320.9421.1520.4920.96153,094
12/26/201320.9721.4220.8120.84157,027
12/24/201321.0521.2020.5920.90294,717
12/23/201320.9421.2020.7120.95397,854
12/20/201320.6020.8220.3120.78711,438
12/19/201320.3420.6519.9820.36525,945
12/18/201319.2019.7319.1419.44408,372
12/17/201319.0619.3919.0319.21189,156
12/16/201319.1319.3919.0119.37440,600
12/13/201319.2819.4118.9619.00305,242
12/12/201318.8219.7918.7619.27715,248
12/11/201318.7818.7918.1618.71389,107
12/10/201318.7418.8818.4218.42134,989
12/9/201319.0919.1118.6818.76299,736
12/6/201319.0419.0818.7818.95279,540
Trading Center