Forestar Group Inc $18.31

down -0.57


19/9/2014 04:00 PM  |  NYSE : FOR  
Industries : Real Estate / Real Estate Development
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
4/2/201322.1222.3921.5121.58158,896
4/1/201321.9522.1421.7222.01349,386
3/28/201322.3322.3321.8121.86279,999
3/27/201322.2022.3721.8322.24271,046
3/26/201322.0722.5122.0322.45288,642
3/25/201322.3622.4521.5021.87355,952
3/22/201322.6322.7822.1522.21154,943
3/21/201322.6722.9922.4422.55204,371
3/20/201322.2322.8422.2122.82313,086
3/19/201322.1922.3721.8622.03356,742
3/18/201321.9422.3221.6222.19421,211
3/15/201322.4922.7422.1222.33721,308
3/14/201321.4923.0521.3822.50678,115
3/13/201321.3721.5221.1521.38408,092
3/12/201321.3521.3920.8621.38416,693
3/11/201321.1121.5220.9021.37315,644
3/8/201320.9721.2120.5821.12269,977
3/7/201320.5220.9420.4020.77476,134
3/6/201320.9120.9120.1820.431,056,903
3/5/201319.6521.2919.5020.83981,265
3/4/201319.3019.8818.8319.381,735,703
3/1/201317.2517.5817.1217.56222,261
2/28/201317.3317.5117.2217.42632,675
2/27/201317.2117.4417.0917.33583,870
2/26/201317.2717.5517.1117.18400,558
2/25/201317.4817.6317.1617.18761,414
2/22/201317.1617.4216.8817.40786,616
2/21/201317.7217.7416.8216.992,759,304
2/20/201319.2819.2817.5517.811,826,151
2/19/201320.0820.1619.5619.86338,289
2/15/201319.9020.2219.6220.00347,314
2/14/201318.9019.7818.6519.40582,034
2/13/201318.7018.7418.5218.70119,176
2/12/201318.3618.7718.3618.70126,928
2/11/201318.5018.5118.2518.3464,055
2/8/201318.3418.5818.2518.4372,670
2/7/201318.5618.7418.0018.25175,270
2/6/201318.7018.7718.4618.73117,754
2/5/201318.7518.9018.6618.78129,892
2/4/201318.9619.1118.5818.65107,050
2/1/201319.1319.4818.6919.14271,129
1/31/201319.1019.2018.8719.03293,176
1/30/201319.8519.8519.0519.20135,280
1/29/201319.8619.9119.6619.90132,190
1/28/201319.9720.0319.5119.82147,748
1/25/201319.3020.0719.0719.90497,820
1/24/201318.7019.0018.5318.88103,112
1/23/201318.9418.9518.5618.6174,648
1/22/201318.6219.0018.5718.9957,596
1/18/201319.0019.0218.5618.6882,708
1/17/201318.7419.0818.7319.00136,655
1/16/201318.4218.7618.3518.71109,445
1/15/201318.3818.7818.3818.53142,584
1/14/201318.4318.5718.3418.50118,200
1/11/201318.3418.6318.1218.49159,154
1/10/201318.2418.3718.0918.30126,460
1/9/201318.1018.2617.9618.2077,234
1/8/201318.3018.4017.9318.01131,957
1/7/201318.0418.3617.8818.29138,679
1/4/201317.9518.4217.8818.22200,574
1/3/201317.7717.9317.6217.7695,157
1/2/201317.6417.9717.5417.79189,844
12/31/201216.9917.4016.8817.33118,663
12/28/201217.0117.3516.8616.9771,651
12/27/201217.0317.2516.8517.1298,430
12/26/201217.3017.3016.8817.00101,479
12/24/201217.0317.3116.7217.3073,888
12/21/201216.6217.1016.5917.08342,299
12/20/201216.9817.1316.6816.71137,129
12/19/201216.7517.1316.5116.99197,175
12/18/201215.9717.0315.9016.75180,877
12/17/201215.8016.0015.6515.94114,607
12/14/201215.5815.9615.4415.7758,033
12/13/201215.6015.8715.4715.66108,525
12/12/201215.6015.8115.4715.61115,455
12/11/201215.8616.0415.4015.56137,386
12/10/201215.7015.8515.5015.70101,781
12/7/201215.3315.7915.3015.6684,972
12/6/201214.9515.2114.7015.2192,922
12/5/201215.0915.1314.7214.99104,460
12/4/201215.0315.0914.5515.05121,874
12/3/201214.8914.9914.6914.91115,768
11/30/201214.6114.8714.5714.78274,818
11/29/201214.5014.7614.4214.56135,761
11/28/201214.3114.4014.0114.36131,961
11/27/201214.6015.9014.2914.39113,075
11/26/201214.2614.5714.1614.5496,368
11/23/201214.7014.7014.1514.3450,614
11/21/201214.2314.6414.1314.6463,295
11/20/201214.2214.2313.9714.1680,616
11/19/201214.1514.2913.9314.2283,388
11/16/201213.9614.0513.6113.95165,568
11/15/201214.3014.4313.8714.0179,579
11/14/201214.6114.6214.0914.32135,424
11/13/201214.5214.7914.3514.5995,927
11/12/201214.6514.8214.3014.6063,845
11/9/201214.5114.9614.5014.57113,623
11/8/201215.5015.5014.0314.65321,959
11/7/201216.0416.0815.4515.60161,328
11/6/201216.0616.3915.8216.2759,396
Trading Center