Forestar Group Inc $19.95

down -0.15


28/8/2014 10:47 AM  |  NYSE : FOR  
Industries : Real Estate / Real Estate Development
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
11/29/201319.3919.5719.2419.3694,530
11/27/201319.3319.4218.9619.23253,331
11/26/201319.0619.5719.0619.28699,391
11/25/201319.7119.8219.0519.12299,748
11/22/201319.0419.8518.9819.631,313,259
11/21/201319.8219.8218.4119.091,881,541
11/20/201320.3920.5019.7720.09198,402
11/19/201320.7320.7820.1620.24135,227
11/18/201321.0421.1120.6020.78100,901
11/15/201320.8820.9920.6820.9875,471
11/14/201320.8221.0820.5820.9165,877
11/13/201320.5620.8820.4220.8586,310
11/12/201320.3720.7820.2420.77260,295
11/11/201320.6220.6520.3120.54215,646
11/8/201320.4620.8120.1020.67130,829
11/7/201321.9021.9620.4020.54522,095
11/6/201324.0324.0321.6621.68222,171
11/5/201321.7822.0221.6021.9385,984
11/4/201321.7422.0921.6021.92195,575
11/1/201322.2922.2921.3621.60359,788
10/31/201322.5322.6222.1322.33111,946
10/30/201323.2223.2222.2522.56104,156
10/29/201323.2223.3823.0823.1898,438
10/28/201323.2323.4122.9123.15251,366
10/25/201323.5923.8422.9223.17170,395
10/24/201323.6023.9323.4223.47143,321
10/23/201323.3623.7023.2423.59193,157
10/22/201323.4123.6723.1123.54272,927
10/21/201323.2923.4723.0123.28152,692
10/18/201323.5323.5323.0823.30219,930
10/17/201322.1123.2222.1123.21155,141
10/16/201322.4022.4021.7422.25173,858
10/15/201322.3922.6322.0822.23129,012
10/14/201322.0622.5422.0622.53109,209
10/11/201321.5922.4821.5922.32114,678
10/10/201321.1921.7821.1721.7680,435
10/9/201320.9621.0520.6420.80180,911
10/8/201321.1921.2520.8520.91177,851
10/7/201320.8521.5020.8021.12135,884
10/4/201321.2721.2720.8820.98369,825
10/3/201321.8321.8321.0721.29135,750
10/2/201321.8922.0921.7721.87100,758
10/1/201321.4622.1321.4622.13126,302
9/30/201321.4921.9621.2121.53135,057
9/27/201321.8322.1021.6921.81134,574
9/26/201321.9322.0621.8022.05345,168
9/25/201321.0221.9320.8921.91294,600
9/24/201321.0321.4520.8721.01113,067
9/23/201321.2121.3120.8020.98154,846
9/20/201322.1122.2621.1621.25322,569
9/19/201322.1022.2321.8321.98119,909
9/18/201321.7122.0421.5422.04179,086
9/17/201321.4821.7421.2321.7389,830
9/16/201321.5321.8421.2221.48182,941
9/13/201321.2021.4321.0521.1852,000
9/12/201321.2021.3321.0621.10102,590
9/11/201321.0121.4121.0121.24120,592
9/10/201321.1621.2521.0221.16102,393
9/9/201320.1921.0720.1221.05181,596
9/6/201320.3320.3519.6920.12144,489
9/5/201320.1520.4019.9320.16375,556
9/4/201320.4520.5820.0620.08104,707
9/3/201320.3620.6620.1420.46313,590
8/30/201320.4120.7019.9519.96284,540
8/29/201319.9320.5519.9320.55170,488
8/28/201320.0220.0519.8719.98174,095
8/27/201320.4520.6620.0320.05119,284
8/26/201320.3020.9020.1520.73178,263
8/23/201320.3920.3920.0620.29225,526
8/22/201319.8920.4219.8120.35216,756
8/21/201319.8620.0919.5719.85191,282
8/20/201319.6020.0819.5219.98128,266
8/19/201319.6319.7419.5119.51281,354
8/16/201319.7419.9419.5619.68162,296
8/15/201319.8720.0519.6119.87185,488
8/14/201320.1120.3020.0120.23118,554
8/13/201320.6020.6020.0820.1696,176
8/12/201320.3820.6020.3220.55171,936
8/9/201320.5020.7820.4020.54326,460
8/8/201320.9921.0820.3920.59141,400
8/7/201321.5221.9620.6020.82224,598
8/6/201321.8321.9621.5221.66156,790
8/5/201322.0522.2221.6322.00189,922
8/2/201321.8822.1421.6722.03148,805
8/1/201321.9322.3020.5121.90139,989
7/31/201321.3422.0021.2021.61150,455
7/30/201321.6922.0221.0021.29192,909
7/29/201321.6021.8821.4821.53289,647
7/26/201321.7121.9521.6721.74146,559
7/25/201321.9723.5221.7221.84233,823
7/24/201322.6222.6221.9522.1793,536
7/23/201322.5522.6022.3722.52119,838
7/22/201322.2522.5022.1122.50109,932
7/19/201322.5022.5622.1222.2483,729
7/18/201322.4122.8922.4122.57108,189
7/17/201322.0722.3921.8422.30162,233
7/16/201322.0322.1021.8321.91212,359
7/15/201322.1522.2921.8321.95200,853
7/12/201321.9122.3121.8322.06113,975
7/11/201321.8222.0621.7121.92171,280
Trading Center