$8.40 -0.37 (%) Forestar Group Inc - NYSE

Feb. 11, 2016 | 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
9/17/201512.8113.2112.8113.02137,760
9/17/20150.310.310.310.310
9/16/201512.9413.0712.7212.89251,226
9/16/20150.310.310.310.311,202
9/15/201512.3112.6412.2912.59137,337
9/15/20150.310.310.310.310
9/14/201512.4612.7012.2312.3080,192
9/14/20150.320.320.300.316,080
9/11/201512.2812.4812.2112.4381,072
9/11/20150.300.300.300.30602
9/10/201512.4612.6012.3512.3782,376
9/10/20150.310.310.310.312,660
9/9/201512.5612.6912.4812.50212,896
9/9/20150.310.310.310.315,773
9/8/201512.3512.6112.0212.46243,064
9/8/20150.330.330.330.33976
9/4/201512.3012.4612.1612.2277,330
9/4/20150.330.330.330.331,455
9/3/201512.5112.8512.4612.48120,134
9/3/20150.330.330.330.3310,335
9/2/201512.5512.5912.2012.45266,942
9/2/20150.310.320.310.325,600
9/1/201512.5912.8712.3812.45203,767
9/1/20150.310.310.310.315,837
8/31/201512.7212.9712.7212.93233,324
8/31/20150.310.310.310.314,504
8/28/201512.5513.0012.5512.81241,035
8/28/20150.320.320.320.32980
8/27/201512.2312.8812.1612.58172,269
8/27/20150.320.330.320.336,100
8/26/201512.2312.2311.9512.12138,554
8/26/20150.320.320.320.320
8/25/201512.2512.3211.9011.98405,820
8/25/20150.330.330.320.327,000
8/24/201511.8312.1811.4512.01434,653
8/24/20150.330.350.330.3328,517
8/21/201512.2412.7312.0912.47241,230
8/21/20150.330.330.330.330
8/20/201512.7712.9712.5812.65175,655
8/20/20150.360.400.330.333,807
8/19/201513.0313.0812.7512.88209,895
8/19/20150.330.330.330.330
8/18/201513.0613.1512.9413.12148,419
8/18/20150.360.360.360.360
8/17/201513.1413.2812.9613.10134,501
8/17/20150.360.360.360.367,800
8/14/201513.2213.3713.1213.26145,943
8/14/20150.320.320.320.320
8/13/201513.4813.6913.1913.21157,146
8/13/20150.360.360.360.360
8/12/201513.0913.5313.0413.50176,335
8/12/20150.320.360.320.363,850
8/11/201512.9413.3312.9413.24127,814
8/11/20150.340.340.340.341,121
8/10/201512.8013.1312.7913.11158,665
8/10/20150.360.360.340.343,670
8/7/201512.7512.8912.6512.72264,421
8/7/20150.360.360.360.360
8/6/201513.0613.0612.7512.92370,628
8/6/20150.360.360.360.3610,647
8/5/201513.0913.4912.8613.07375,682
8/5/20150.350.350.350.350
8/4/201512.5512.7912.4812.54219,423
8/4/20150.350.350.350.353,673
8/3/201512.8012.8012.3912.54206,663
7/31/201512.5212.8112.4012.80281,729
7/31/20150.360.360.350.3530,432
7/30/201512.4912.6212.3912.50291,184
7/30/20150.350.350.340.3512,600
7/29/201512.9412.9412.3912.60361,802
7/29/20150.350.400.350.3782,345
7/28/201513.1013.1012.8112.91164,284
7/28/20150.390.390.370.3726,101
7/27/201512.8713.0512.8513.00109,647
7/27/20150.370.430.370.4313,698
7/24/201513.0013.1512.8813.00241,636
7/24/20150.340.340.340.3411,300
7/23/201513.3513.3712.8813.02115,392
7/23/20150.340.340.340.341,751
7/22/201513.0313.3213.0213.32434,753
7/22/20150.350.350.340.359,100
7/21/201513.2013.4613.0513.11122,514
7/21/20150.350.350.350.3518,041
7/20/201513.3913.3913.0913.21206,211
7/20/20150.380.380.340.3431,073
7/17/201513.2713.3613.0913.33152,142
7/17/20150.380.380.380.387,770
7/16/201513.0713.3013.0413.28271,549
7/16/20150.370.380.370.3810,499
7/15/201513.1413.1412.9012.96164,734
7/15/20150.370.430.370.4375,502
7/14/201513.0413.2012.8713.10144,774
7/14/20150.350.360.350.3631,165
7/13/201512.8513.1912.7913.06231,411
7/13/20150.310.330.310.3336,371
7/10/201512.8012.8912.6912.79275,963
7/10/20150.310.310.310.310
7/9/201512.9112.9112.6412.67316,561
7/9/20150.310.320.310.316,500
7/8/201513.0113.1012.6912.74274,593
  • Showing 201-300 of 1,736 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 18
  • >>
Trading Center