$12.46 0.00 (%) Forestar Group Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
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
12/23/201510.8611.2510.8411.23196,231
12/23/20150.280.280.280.281,690
12/22/201510.6310.9010.4210.80288,985
12/22/20150.270.280.270.2840,277
12/21/201510.7510.8110.5210.58314,454
12/21/20150.280.280.280.2856,900
12/18/201510.7510.9410.6310.72713,081
12/18/20150.270.270.270.2710,000
12/17/201510.8310.8810.6410.78431,111
12/17/20150.270.270.270.271,000
12/16/201510.8211.0310.7510.78471,703
12/16/20150.280.280.280.284,881
12/15/201510.6910.9610.6410.78337,882
12/15/20150.270.270.270.2711,525
12/14/201510.9911.0110.5310.60270,032
12/14/20150.290.310.280.2847,833
12/11/201511.3811.5610.9811.02365,897
12/11/20150.290.290.290.291,010
12/10/201511.4711.8111.4711.63456,520
12/10/20150.290.290.290.291,004
12/9/201511.3011.6711.2311.50539,775
12/9/20150.290.290.290.290
12/8/201511.7811.8311.2111.28674,721
12/8/20150.280.280.280.282,963
12/7/201513.4513.4511.8411.881,574,367
12/7/20150.280.280.280.2835,945
12/4/201513.5513.5913.3913.53305,820
12/4/20150.290.310.290.310
12/3/201513.5613.7213.3813.62199,274
12/3/20150.290.310.290.310
12/2/201513.4913.7013.3213.50176,439
12/2/20150.280.280.260.2815,102
12/1/201513.6013.8713.5313.59184,811
12/1/20150.290.290.290.29540
11/30/201513.6213.6613.4513.59230,694
11/30/20150.290.290.290.292,830
11/27/201513.8213.9413.4613.5299,806
11/27/20150.280.280.280.28500
11/26/20150.280.280.280.280
11/25/201513.6813.9513.6113.82296,809
11/25/20150.280.280.280.281,209
11/24/201513.4713.8013.2513.70127,370
11/24/20150.280.280.280.2825
11/23/201513.3413.5413.2813.54185,659
11/23/20150.280.280.280.284,950
11/20/201513.2113.4013.0813.33301,250
11/20/20150.280.280.280.28725
11/19/201513.3013.4813.0313.20111,929
11/19/20150.280.280.280.2870
11/18/201513.1313.3713.0213.36160,574
11/18/20150.280.280.280.28856
11/17/201512.9413.2212.7813.11155,796
11/17/20150.280.290.280.2821,055
11/16/201512.8213.0212.7212.97102,228
11/16/20150.280.280.280.280
11/13/201512.9013.1212.7612.80173,515
11/13/20150.280.280.280.2813,968
11/12/201513.2913.4012.8212.94224,831
11/12/20150.280.280.280.280
11/11/201513.3713.5313.3013.44168,596
11/11/20150.280.280.280.2823,850
11/10/201513.6413.6413.1113.37205,399
11/10/20150.280.280.280.284,720
11/9/201514.1614.1613.3113.32314,892
11/9/20150.280.290.280.2963,099
11/6/201513.5714.4713.5414.20595,454
11/6/20150.280.280.280.2810,650
11/5/201513.6513.7913.6013.74326,320
11/5/20150.280.280.280.281,150
11/4/201513.9314.3813.2613.61862,158
11/4/20150.280.280.280.2845,825
11/3/201514.6914.8714.5014.59241,664
11/3/20150.280.280.280.28105,822
11/2/201514.0914.6214.0214.52191,679
11/2/20150.280.280.280.282,352
10/30/201514.4214.4214.0914.15332,765
10/30/20150.280.280.280.281,531
10/29/201514.4914.7514.3414.45103,719
10/29/20150.280.280.280.28500
10/28/201514.0514.6714.0514.59170,304
10/28/20150.280.280.280.2875
10/27/201514.1914.3113.8013.97230,272
10/27/20150.280.280.280.28115
10/26/201514.5014.5914.2414.30133,877
10/26/20150.280.280.280.28500
10/23/201514.3914.6414.3014.48222,076
  • Showing 201-300 of 1,812 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 19
  • >>
Trading Center