$13.27 0.00 (%) Forestar Group Inc - NYSE

Jul. 2, 2015 | 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
2/9/201514.1514.5014.1514.35289,307
2/9/20150.300.300.290.2914,563
2/6/201514.0414.3514.0314.16426,092
2/6/20150.300.300.300.3016,999
2/5/201513.7914.0313.6614.03278,378
2/5/20150.300.300.300.3014,363
2/4/201513.9814.0913.6913.73228,683
2/4/20150.290.300.290.303,318
2/3/201513.8014.1513.7814.10418,782
2/3/20150.280.310.280.3081,155
2/2/201513.3613.7313.2213.71354,138
2/2/20150.290.290.270.2823,751
1/30/201513.7013.7012.9113.27566,343
1/30/20150.290.290.290.2919,184
1/29/201513.9814.0513.5113.88486,864
1/29/20150.290.290.290.291,581
1/28/201514.2214.5113.8113.95249,886
1/28/20150.290.290.290.297,803
1/27/201513.5714.1913.5714.15236,874
1/27/20150.300.300.300.3010,281
1/26/201513.8313.9213.5813.79198,904
1/26/20150.300.300.300.3040,347
1/23/201513.8113.9513.4613.77271,446
1/23/20150.300.300.290.3013,446
1/22/201513.6313.8013.1413.79420,215
1/22/20150.300.300.300.3038,963
1/21/201513.8314.0013.4013.51509,715
1/21/20150.290.290.290.294,270
1/20/201514.2414.3913.8414.22296,006
1/20/20150.290.300.290.2944,864
1/19/20150.300.300.300.3027,210
1/16/201514.0314.3314.0314.24203,509
1/16/20150.300.300.300.302,780
1/15/201514.5914.5914.0414.08283,842
1/15/20150.290.300.290.307,121
1/14/201514.4114.5514.2114.51215,233
1/14/20150.290.290.290.2916,405
1/13/201514.6814.8714.4014.48332,709
1/13/20150.290.300.290.3019,384
1/12/201515.0315.0314.4914.61294,696
1/12/20150.290.290.290.291,154
1/9/201515.1715.2415.0115.09258,928
1/9/20150.300.300.300.3010,270
1/8/201514.9415.2314.8015.18356,611
1/8/20150.290.290.290.296,722
1/7/201514.8714.9614.4914.79213,964
1/7/20150.300.300.300.3034,654
1/6/201515.3015.3814.6214.72298,501
1/6/20150.300.300.290.2964,199
1/5/201515.3615.4315.1915.31241,132
1/5/20150.300.300.290.2955,915
1/2/201515.4315.5615.1815.52100,380
1/2/20150.300.300.300.300
12/31/201415.7315.7715.3415.40179,671
12/31/20140.300.300.300.3073,425
12/30/201415.7615.7615.4715.60132,822
12/30/20140.300.320.290.3218,120
12/29/201415.4815.8015.4315.77150,249
12/29/20140.320.320.300.325,244
12/26/201415.5915.7715.4715.56113,834
12/24/201415.9315.9515.4415.50131,184
12/24/20140.300.320.300.327,940
12/23/201415.4715.9715.3515.89251,477
12/23/20140.300.310.300.3119,312
12/22/201415.6615.8015.3815.42151,115
12/22/20140.300.300.290.2960,485
12/19/201415.1815.7414.9515.72878,361
12/19/20140.300.310.290.3123,281
12/18/201414.8615.1514.5515.13591,642
12/18/20140.300.320.300.32116,258
12/17/201414.5014.7614.4914.62313,390
12/17/20140.300.300.300.302,009
12/16/201414.4014.8114.2314.42289,805
12/16/20140.320.320.300.30220,900
12/15/201415.0315.0414.3514.44562,915
12/15/20140.320.320.320.3233,695
12/12/201415.5215.5714.8014.90575,251
12/12/20140.320.330.320.3329,612
12/11/201415.6015.8215.5515.70494,842
12/11/20140.330.330.330.3381,659
12/10/201415.6815.6815.2915.51620,197
12/10/20140.320.330.320.3313,123
12/9/201415.3215.8215.2415.82384,288
12/9/20140.320.320.320.322,408
12/8/201414.7715.8214.6315.44991,007
12/8/20140.330.330.320.3291,494
12/5/201414.9815.1514.8414.89146,690
12/5/20140.310.310.310.3114,857
12/4/201414.9415.0614.7814.99449,529
12/4/20140.310.330.310.333,403
12/3/201414.9115.2314.8914.97425,636
12/3/20140.330.330.310.3111,012
12/2/201415.1215.1714.7514.89756,433
12/2/20140.300.330.300.332,853
12/1/201415.9316.0015.1015.12441,853
12/1/20140.300.330.300.33160,984
11/28/201416.4916.5515.9616.00251,687
11/28/20140.320.320.320.322,764
11/27/20140.300.300.290.2959,500
11/26/201416.5516.8716.5516.59337,796
  • Showing 201-300 of 1,585 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!