$12.33 +0.27 (%) Forestar Group Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 11:03 AM

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
10/19/201514.2114.3514.0314.15122,997
10/19/20150.280.280.280.283,500
10/16/201514.4614.4614.1214.30136,358
10/16/20150.280.290.280.298,023
10/15/201514.1514.4714.0914.39132,377
10/15/20150.280.280.280.281,562
10/14/201514.0614.3514.0614.16115,289
10/14/20150.280.280.280.282,946
10/13/201514.0914.4514.0514.0874,153
10/13/20150.280.280.280.283,139
10/12/201514.2614.3314.0614.20149,706
10/9/201514.5114.5814.2114.26148,714
10/9/20150.280.280.280.2811,011
10/8/201514.0614.5114.0014.48221,781
10/8/20150.290.290.290.294,890
10/7/201513.8314.1713.7614.07517,894
10/7/20150.280.280.280.280
10/6/201513.7814.0813.7313.74291,195
10/6/20150.290.290.280.284,500
10/5/201513.3513.8913.3513.78268,687
10/5/20150.300.300.300.300
10/2/201512.9513.3012.5713.28373,377
10/2/20150.290.300.280.3023,651
10/1/201513.2113.2812.9913.07274,301
10/1/20150.310.310.310.310
9/30/201513.2813.3413.1013.15218,474
9/30/20150.310.310.300.3192,472
9/29/201513.6813.7913.2113.24300,025
9/29/20150.310.310.310.310
9/28/201513.4213.8413.3613.67317,899
9/28/20150.310.310.310.315,420
9/25/201513.2513.4913.2213.43652,418
9/25/20150.310.310.310.3125,047
9/24/201513.0413.2313.0013.16109,133
9/24/20150.310.310.310.310
9/23/201513.2813.3013.0113.16132,339
9/23/20150.310.310.310.310
9/22/201513.1613.3513.0713.24396,159
9/22/20150.310.310.310.31921
9/21/201512.7513.2612.6313.241,000,462
9/21/20150.310.310.310.315,922
9/18/201512.8113.0812.5412.63331,467
9/18/20150.310.310.310.311,455
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
  • Showing 301-400 of 1,808 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 19
  • >>
Trading Center