$18.31 -0.57 (%) Forestar Group Inc - NYSE

Sep. 19, 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
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
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
  • Showing 201-300 of 1,389 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 14
  • >>
Trading Center