$13.40 +0.20 (%) Forestar Group Inc - New York Stock Exchange, Inc.

Dec. 2, 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
2/16/20160.260.260.260.262,265
2/12/20168.518.738.408.60146,756
2/12/20160.280.280.280.281,000
2/11/20168.608.638.278.40304,457
2/11/20160.300.300.280.2935,190
2/10/20168.638.968.548.77220,356
2/10/20160.310.310.290.3038,877
2/9/20168.788.918.398.60317,895
2/9/20160.280.280.270.2717,650
2/8/20168.609.068.608.84451,493
2/8/20160.270.280.270.2815,914
2/5/20168.778.938.638.68374,286
2/5/20160.260.260.250.2536,855
2/4/20168.859.238.758.87180,707
2/4/20160.260.260.260.2616,200
2/3/20168.919.098.628.85162,413
2/3/20160.260.260.260.26550
2/2/20168.858.948.628.79186,258
2/2/20160.260.260.260.266,154
2/1/20168.989.148.799.00365,995
2/1/20160.260.260.260.263,000
1/29/20169.149.398.969.08343,504
1/29/20160.270.270.270.273,602
1/28/20169.239.359.059.13199,249
1/28/20160.260.260.260.267
1/27/20169.019.348.959.03240,803
1/27/20160.260.260.260.2610,258
1/26/20168.879.178.769.07453,163
1/26/20160.260.260.260.2620,064
1/25/20169.069.238.658.80275,899
1/25/20160.260.260.260.26570
1/22/20169.079.318.909.18251,532
1/22/20160.260.260.260.265,055
1/21/20168.498.978.498.83217,875
1/21/20160.260.260.260.2613,100
1/20/20168.338.547.958.48423,227
1/20/20160.260.260.260.2625,914
1/19/20168.868.868.428.49282,567
1/19/20160.270.270.260.264,300
1/18/20160.270.270.270.2745,241
1/15/20169.019.068.608.75307,974
1/15/20160.270.270.270.270
1/14/20168.959.518.829.30336,871
1/14/20160.300.300.270.2715,144
1/13/20169.329.518.868.91322,453
1/13/20160.300.300.300.3040,065
1/12/20169.429.439.039.23311,008
1/12/20160.260.260.260.26630
1/11/20169.809.829.179.30307,849
1/11/20160.300.300.260.269,422
1/8/201610.0110.029.499.64485,282
1/8/20160.280.280.280.280
1/7/201610.3410.379.859.97390,707
1/7/20160.280.280.280.2812,450
1/6/201610.5510.6010.4010.56215,016
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
  • Showing 301-400 of 1,836 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 19
  • >>
Trading Center