$16.59 +0.03 (%) Forestar Group Inc - NYSE

Nov. 26, 2014 | 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
8/14/201320.1120.3020.0120.23118,554
8/13/201320.6020.6020.0820.1696,176
8/12/201320.3820.6020.3220.55171,936
8/9/201320.5020.7820.4020.54326,460
8/8/201320.9921.0820.3920.59141,400
8/7/201321.5221.9620.6020.82224,598
8/6/201321.8321.9621.5221.66156,790
8/5/201322.0522.2221.6322.00189,922
8/2/201321.8822.1421.6722.03148,805
8/1/201321.9322.3020.5121.90139,989
7/31/201321.3422.0021.2021.61150,455
7/30/201321.6922.0221.0021.29192,909
7/29/201321.6021.8821.4821.53289,647
7/26/201321.7121.9521.6721.74146,559
7/25/201321.9723.5221.7221.84233,823
7/24/201322.6222.6221.9522.1793,536
7/23/201322.5522.6022.3722.52119,838
7/22/201322.2522.5022.1122.50109,932
7/19/201322.5022.5622.1222.2483,729
7/18/201322.4122.8922.4122.57108,189
7/17/201322.0722.3921.8422.30162,233
7/16/201322.0322.1021.8321.91212,359
7/15/201322.1522.2921.8321.95200,853
7/12/201321.9122.3121.8322.06113,975
7/11/201321.8222.0621.7121.92171,280
7/10/201321.0521.5021.0521.43124,063
7/9/201320.8121.1620.6621.08274,149
7/8/201320.5420.8520.5020.65168,274
7/5/201321.2421.2420.1520.39148,498
7/3/201320.7020.7820.5920.7770,683
7/2/201320.6621.0120.4920.85471,362
7/1/201320.2520.9920.1820.66303,404
6/28/201320.1320.3019.9720.06434,818
6/27/201320.1120.2619.8820.21275,902
6/26/201320.4420.6219.9119.92220,243
6/25/201319.7320.1719.5320.17206,246
6/24/201319.6619.6919.1019.44409,108
6/21/201320.2620.2619.4120.03360,609
6/20/201320.8421.0119.7020.05748,396
6/19/201322.0822.1221.1821.18170,480
6/18/201322.0122.2121.9022.15378,086
6/17/201321.6722.3521.6521.97280,047
6/14/201321.7221.9021.3621.39140,101
6/13/201321.0121.8520.8721.75200,102
6/12/201321.7021.7021.0521.09120,452
6/11/201321.7321.9221.3521.46157,396
6/10/201322.0122.0821.6322.08184,418
6/7/201321.9622.3321.6521.93251,515
6/6/201321.7821.9521.4421.88247,983
6/5/201322.2422.3321.6221.78304,593
6/4/201322.5122.7522.2222.35292,299
6/3/201323.1223.5922.3422.52514,694
5/31/201323.2323.4823.0623.07133,403
5/30/201323.0223.5122.9423.38215,125
5/29/201323.3523.4222.8622.94330,625
5/28/201323.7624.1523.2523.62309,232
5/24/201323.0023.3122.7423.30175,963
5/23/201322.5023.5622.5023.19281,553
5/22/201323.6123.6122.4723.01429,088
5/21/201323.8423.9223.3123.52176,778
5/20/201324.0024.0023.6923.87124,318
5/17/201324.0224.2423.8024.00547,307
5/16/201324.3524.3723.6923.94321,098
5/15/201324.6624.9524.3624.38304,553
5/14/201324.5625.1224.5324.68562,919
5/13/201324.1024.7524.1024.50498,397
5/10/201323.9824.5523.8224.12352,409
5/9/201323.7524.0623.5023.86571,182
5/8/201323.1924.5223.0124.08723,720
5/7/201322.6523.0122.6522.73161,169
5/6/201322.0822.7122.0022.62326,103
5/3/201322.0522.5722.0322.13227,528
5/2/201321.1021.9020.7621.64164,873
5/1/201321.3821.5220.9520.99403,901
4/30/201321.5421.6921.1821.54128,231
4/29/201321.7421.9221.4221.62310,436
4/26/201321.4621.6921.3021.56184,074
4/25/201321.5421.8521.3321.59257,378
4/24/201321.1421.5420.7121.53244,885
4/23/201320.9021.2420.6421.16222,187
4/22/201320.9921.0220.2220.71396,173
4/19/201320.4321.0020.3720.95719,396
4/18/201320.8220.9920.2120.33263,436
4/17/201321.2621.3020.0520.63398,949
4/16/201321.2921.7421.2721.54373,388
4/15/201322.8022.9321.0821.10414,481
4/12/201323.0923.3322.4322.96211,549
4/11/201322.4123.3422.4123.27526,889
4/10/201321.9922.5021.7422.37330,664
4/9/201322.0122.3821.8321.96296,628
4/8/201321.2521.9220.9521.90425,855
4/5/201320.4621.2220.4321.22371,621
4/4/201320.8220.9720.4820.97376,101
4/3/201321.6021.7620.5620.76313,857
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
  • Showing 501-600 of 1,434 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 15
  • >>
Trading Center