Forestar Group Inc $17.60

up +0.56


17/4/2014 06:40 PM  |  NYSE : FOR  
Industries : Real Estate / Real Estate Development
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
7/2/201320.6621.0120.4920.85471,362
7/1/201320.2520.9920.1820.66303,404
6/28/201320.1320.3019.9720.06434,818
6/27/201320.1120.2619.8820.21275,902
6/26/201320.4420.6219.9119.92220,243
6/25/201319.7320.1719.5320.17206,246
6/24/201319.6619.6919.1019.44409,108
6/21/201320.2620.2619.4120.03360,609
6/20/201320.8421.0119.7020.05748,396
6/19/201322.0822.1221.1821.18170,480
6/18/201322.0122.2121.9022.15378,086
6/17/201321.6722.3521.6521.97280,047
6/14/201321.7221.9021.3621.39140,101
6/13/201321.0121.8520.8721.75200,102
6/12/201321.7021.7021.0521.09120,452
6/11/201321.7321.9221.3521.46157,396
6/10/201322.0122.0821.6322.08184,418
6/7/201321.9622.3321.6521.93251,515
6/6/201321.7821.9521.4421.88247,983
6/5/201322.2422.3321.6221.78304,593
6/4/201322.5122.7522.2222.35292,299
6/3/201323.1223.5922.3422.52514,694
5/31/201323.2323.4823.0623.07133,403
5/30/201323.0223.5122.9423.38215,125
5/29/201323.3523.4222.8622.94330,625
5/28/201323.7624.1523.2523.62309,232
5/24/201323.0023.3122.7423.30175,963
5/23/201322.5023.5622.5023.19281,553
5/22/201323.6123.6122.4723.01429,088
5/21/201323.8423.9223.3123.52176,778
5/20/201324.0024.0023.6923.87124,318
5/17/201324.0224.2423.8024.00547,307
5/16/201324.3524.3723.6923.94321,098
5/15/201324.6624.9524.3624.38304,553
5/14/201324.5625.1224.5324.68562,919
5/13/201324.1024.7524.1024.50498,397
5/10/201323.9824.5523.8224.12352,409
5/9/201323.7524.0623.5023.86571,182
5/8/201323.1924.5223.0124.08723,720
5/7/201322.6523.0122.6522.73161,169
5/6/201322.0822.7122.0022.62326,103
5/3/201322.0522.5722.0322.13227,528
5/2/201321.1021.9020.7621.64164,873
5/1/201321.3821.5220.9520.99403,901
4/30/201321.5421.6921.1821.54128,231
4/29/201321.7421.9221.4221.62310,436
4/26/201321.4621.6921.3021.56184,074
4/25/201321.5421.8521.3321.59257,378
4/24/201321.1421.5420.7121.53244,885
4/23/201320.9021.2420.6421.16222,187
4/22/201320.9921.0220.2220.71396,173
4/19/201320.4321.0020.3720.95719,396
4/18/201320.8220.9920.2120.33263,436
4/17/201321.2621.3020.0520.63398,949
4/16/201321.2921.7421.2721.54373,388
4/15/201322.8022.9321.0821.10414,481
4/12/201323.0923.3322.4322.96211,549
4/11/201322.4123.3422.4123.27526,889
4/10/201321.9922.5021.7422.37330,664
4/9/201322.0122.3821.8321.96296,628
4/8/201321.2521.9220.9521.90425,855
4/5/201320.4621.2220.4321.22371,621
4/4/201320.8220.9720.4820.97376,101
4/3/201321.6021.7620.5620.76313,857
4/2/201322.1222.3921.5121.58158,896
4/1/201321.9522.1421.7222.01349,386
3/28/201322.3322.3321.8121.86279,999
3/27/201322.2022.3721.8322.24271,046
3/26/201322.0722.5122.0322.45288,642
3/25/201322.3622.4521.5021.87355,952
3/22/201322.6322.7822.1522.21154,943
3/21/201322.6722.9922.4422.55204,371
3/20/201322.2322.8422.2122.82313,086
3/19/201322.1922.3721.8622.03356,742
3/18/201321.9422.3221.6222.19421,211
3/15/201322.4922.7422.1222.33721,308
3/14/201321.4923.0521.3822.50678,115
3/13/201321.3721.5221.1521.38408,092
3/12/201321.3521.3920.8621.38416,693
3/11/201321.1121.5220.9021.37315,644
3/8/201320.9721.2120.5821.12269,977
3/7/201320.5220.9420.4020.77476,134
3/6/201320.9120.9120.1820.431,056,900
3/5/201319.6521.2919.5020.83981,265
3/4/201319.3019.8818.8319.381,735,700
3/1/201317.2517.5817.1217.56222,261
2/28/201317.3317.5117.2217.42632,675
2/27/201317.2117.4417.0917.33583,870
2/26/201317.2717.5517.1117.18400,558
2/25/201317.4817.6317.1617.18761,414
2/22/201317.1617.4216.8817.40786,616
2/21/201317.7217.7416.8216.992,759,300
2/20/201319.2819.2817.5517.811,826,150
2/19/201320.0820.1619.5619.86338,289
2/15/201319.9020.2219.6220.00347,314
2/14/201318.9019.7818.6519.40582,034
2/13/201318.7018.7418.5218.70119,176
2/12/201318.3618.7718.3618.70126,928
2/11/201318.5018.5118.2518.3464,055
2/8/201318.3418.5818.2518.4372,670
Trading Center