$11.71 0.00 (%) Forestar Group Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 1,836 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 19
  • >>
Trading Center