$12.38 -0.35 (%) Forestar Group Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
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
2/19/20169.079.158.838.93141,594
2/19/20160.260.290.260.2716,500
2/18/20169.149.168.899.09108,446
2/18/20160.300.300.300.3068,575
2/17/20168.989.278.989.09214,238
2/17/20160.300.300.280.2817,876
2/16/20168.748.928.558.89156,578
2/16/20160.260.260.260.262,265
2/12/20168.518.738.408.60146,756
2/12/20160.280.280.280.281,000
2/11/20168.608.638.278.40304,457
2/11/20160.300.300.280.2935,190
2/10/20168.638.968.548.77220,356
2/10/20160.310.310.290.3038,877
2/9/20168.788.918.398.60317,895
2/9/20160.280.280.270.2717,650
2/8/20168.609.068.608.84451,493
2/8/20160.270.280.270.2815,914
2/5/20168.778.938.638.68374,286
2/5/20160.260.260.250.2536,855
2/4/20168.859.238.758.87180,707
2/4/20160.260.260.260.2616,200
2/3/20168.919.098.628.85162,413
2/3/20160.260.260.260.26550
2/2/20168.858.948.628.79186,258
2/2/20160.260.260.260.266,154
2/1/20168.989.148.799.00365,995
2/1/20160.260.260.260.263,000
1/29/20169.149.398.969.08343,504
1/29/20160.270.270.270.273,602
1/28/20169.239.359.059.13199,249
1/28/20160.260.260.260.267
1/27/20169.019.348.959.03240,803
1/27/20160.260.260.260.2610,258
1/26/20168.879.178.769.07453,163
1/26/20160.260.260.260.2620,064
1/25/20169.069.238.658.80275,899
1/25/20160.260.260.260.26570
1/22/20169.079.318.909.18251,532
1/22/20160.260.260.260.265,055
1/21/20168.498.978.498.83217,875
1/21/20160.260.260.260.2613,100
1/20/20168.338.547.958.48423,227
1/20/20160.260.260.260.2625,914
1/19/20168.868.868.428.49282,567
1/19/20160.270.270.260.264,300
1/18/20160.270.270.270.2745,241
1/15/20169.019.068.608.75307,974
1/15/20160.270.270.270.270
1/14/20168.959.518.829.30336,871
1/14/20160.300.300.270.2715,144
1/13/20169.329.518.868.91322,453
1/13/20160.300.300.300.3040,065
1/12/20169.429.439.039.23311,008
1/12/20160.260.260.260.26630
1/11/20169.809.829.179.30307,849
1/11/20160.300.300.260.269,422
1/8/201610.0110.029.499.64485,282
1/8/20160.280.280.280.280
1/7/201610.3410.379.859.97390,707
1/7/20160.280.280.280.2812,450
1/6/201610.5510.6010.4010.56215,016
1/6/20160.290.290.290.290
1/5/201610.7610.8810.5010.74118,676
1/5/20160.290.290.290.29380
1/4/201610.8510.9510.3710.77279,582
1/4/20160.280.290.280.294,996
12/31/201511.2011.2010.8910.94213,315
12/31/20150.280.280.280.286,882
12/30/201511.2811.4611.1511.24185,456
12/30/20150.280.280.280.287,649
12/29/201511.2711.4411.1511.34242,526
12/29/20150.280.280.280.287,075
12/28/201511.0711.2911.0611.17272,441
12/24/201511.2011.3111.1511.1688,850
12/24/20150.280.280.280.286,707
  • Showing 201-300 of 1,836 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 19
  • >>
Trading Center