$11.79 +0.12 (%) Forestar Group Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 1,836 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 19
  • >>
Trading Center