$12.28 +0.19 (%) Forestar Group Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
10/23/20150.290.290.290.299,409
10/22/201514.2014.5714.1214.39116,662
10/22/20150.290.290.290.2920
10/21/201514.5114.5814.1114.1692,686
10/21/20150.290.290.290.290
10/20/201514.1514.5214.1014.41238,417
10/20/20150.290.290.290.290
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
  • Showing 301-400 of 1,836 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 19
  • >>
Trading Center