$17.12 -0.03 (%) Forestar Group Inc - NYSE

Oct. 24, 2014 | 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
3/21/201418.7818.9918.7018.92249,055
3/21/20140.350.350.320.33211,885
3/20/201418.8018.9018.6418.69178,009
3/20/20140.310.380.310.35320,630
3/19/201418.8218.9818.7518.84136,777
3/19/20140.310.310.270.30432,920
3/18/201418.7918.8718.7418.86226,025
3/18/20140.250.320.240.301,735,692
3/17/201418.7518.8618.6618.77125,438
3/17/20140.480.500.230.232,183,974
3/14/201418.3418.6618.3418.63116,872
3/13/201418.9219.0718.3318.42162,232
3/12/201419.2019.2518.5518.80178,849
3/11/201419.5519.6719.1419.31270,304
3/10/201419.6119.6119.2319.52190,418
3/7/201419.6319.6419.3319.62155,865
3/6/201419.5219.5819.3919.53144,144
3/5/201419.3019.4919.1819.44230,743
3/4/201418.9119.4718.8319.38399,162
3/3/201418.7018.8818.5018.64102,914
2/28/201418.8518.9918.6318.86191,389
2/27/201418.5719.0318.5418.81646,930
2/26/201418.7018.9418.5118.59176,095
2/25/201419.0219.0518.5918.70190,186
2/24/201418.9319.2518.9019.02297,215
2/21/201419.0119.1218.9018.96149,153
2/20/201418.9619.3518.8518.95258,836
2/19/201419.0019.3318.7818.90337,325
2/18/201419.0319.2319.0219.08329,492
2/14/201418.9819.1118.7319.02369,529
2/13/201418.9819.2918.8318.97303,618
2/12/201418.9919.2018.8619.11155,738
2/11/201419.0319.1918.7618.96116,819
2/10/201419.0019.1618.7519.0695,606
2/7/201419.1419.2818.9319.00100,369
2/6/201418.7919.3418.7919.02311,714
2/5/201418.9219.1918.5218.67323,622
2/4/201419.1719.4218.8319.05272,292
2/3/201419.9620.2218.9018.99218,035
1/31/201419.9520.1619.6820.00269,958
1/30/201420.4320.6220.2520.2796,692
1/29/201420.2720.4120.0820.26316,092
1/28/201420.0720.5120.0720.47165,588
1/27/201420.5520.7119.6420.10249,235
1/24/201420.7520.7720.3320.58293,671
1/23/201420.9820.9820.4920.95234,187
1/22/201420.4521.1420.4121.06242,145
1/21/201420.4420.5520.1620.45152,895
1/17/201420.5320.5420.2520.30153,873
1/16/201420.8421.0420.4720.59203,394
1/15/201420.7521.1220.7120.91349,445
1/14/201420.3420.7220.2720.70287,943
1/13/201420.6720.8220.1820.26367,128
1/10/201420.7521.2920.6820.78143,121
1/9/201420.9420.9820.4120.69102,725
1/8/201421.1921.2120.7020.85190,825
1/7/201421.3321.5021.0421.26168,142
1/6/201421.1621.4021.0121.30205,883
1/3/201421.0821.2620.9921.10149,527
1/2/201421.1421.1820.7221.09147,323
12/31/201321.4721.5521.1821.27139,965
12/30/201320.9521.7020.9521.36214,344
12/27/201320.9421.1520.4920.96153,094
12/26/201320.9721.4220.8120.84157,027
12/24/201321.0521.2020.5920.90294,717
12/23/201320.9421.2020.7120.95397,854
12/20/201320.6020.8220.3120.78711,438
12/19/201320.3420.6519.9820.36525,945
12/18/201319.2019.7319.1419.44408,372
12/17/201319.0619.3919.0319.21189,156
12/16/201319.1319.3919.0119.37440,600
12/13/201319.2819.4118.9619.00305,242
12/12/201318.8219.7918.7619.27715,248
12/11/201318.7818.7918.1618.71389,107
12/10/201318.7418.8818.4218.42134,989
12/9/201319.0919.1118.6818.76299,736
12/6/201319.0419.0818.7818.95279,540
12/5/201318.5719.1218.4418.80292,680
12/4/201318.7619.1418.4418.60145,767
12/3/201319.3319.4518.7018.84299,120
12/2/201319.2919.5419.1619.42483,297
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
  • Showing 301-400 of 1,413 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 15
  • >>
Trading Center