Forestar Group Inc $19.53

up +0.11


25/7/2014 02:58 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
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
11/5/201215.9716.1915.6715.9667,366
11/2/201216.6616.6615.9215.9382,001
11/1/201216.0916.6316.0616.5294,245
10/31/201216.4016.4215.7616.01128,445
10/26/201216.1116.4415.7516.35125,345
10/25/201216.1716.3215.7716.0965,097
10/24/201216.1116.2215.7416.0192,411
10/23/201215.8716.1315.8316.0166,657
10/22/201216.1916.3416.0016.0963,411
10/19/201216.5316.6816.0116.20133,178
10/18/201217.0617.1416.6416.6789,607
10/17/201217.0217.2116.7717.0974,286
10/16/201216.6916.9616.6716.9049,705
10/15/201216.5216.6416.3516.6055,707
10/12/201216.7617.0116.4416.5157,983
10/11/201216.7416.9016.6216.8171,332
10/10/201216.2516.5716.0816.57103,368
10/9/201216.6316.6316.1616.22181,575
10/8/201217.0117.0116.5816.59101,284
10/5/201217.3117.4016.9317.0666,467
10/4/201217.3317.4216.8417.2672,156
10/3/201217.3217.6517.0517.23126,719
10/2/201216.6417.8016.6417.32218,897
10/1/201216.7417.2016.2616.50136,689
9/28/201216.9217.0016.6216.6657,838
9/27/201216.7917.2916.5417.0560,890
9/26/201216.7016.8216.4216.7083,764
9/25/201217.1017.2316.5616.63149,241
9/24/201216.9317.3716.8917.03136,423
9/21/201217.5817.9417.0017.10254,541
9/20/201217.2617.3317.0417.2372,944
9/19/201217.1617.6417.1517.3894,970
9/18/201217.2217.3217.1017.15181,541
9/17/201218.0318.2017.0017.23181,461
9/14/201217.2418.6317.1918.05264,458
9/13/201216.8317.3216.4117.10178,464
9/12/201215.9717.0615.9116.84172,044
9/11/201215.7916.0015.7215.8976,956
9/10/201215.6915.9015.5915.7490,070
9/7/201215.6315.8415.4615.6969,418
9/6/201215.0415.5215.0415.51181,540
9/5/201214.9314.9614.7414.93119,795
9/4/201214.3914.9714.2114.85155,175
8/31/201214.3714.5114.2114.39191,334
8/30/201214.3514.3514.1014.26172,213
8/29/201214.2614.6314.2514.41180,228
8/28/201214.2614.3714.0914.22110,470
8/27/201214.2314.3413.9614.27411,155
8/24/201213.5914.2213.5914.19359,468
8/23/201213.7913.7913.5113.65184,089
8/22/201213.4614.0013.3213.82175,928
8/21/201213.5413.6813.3713.49139,349
8/20/201212.5513.5012.5513.49146,244
8/17/201212.3912.6612.3912.60240,541
8/16/201212.2312.4312.1612.39259,606
8/15/201212.0712.2812.0412.19242,331
8/14/201212.1112.1811.9812.10209,684
8/13/201212.0112.1111.7312.0776,997
8/10/201212.0512.1211.8412.00132,435
8/9/201212.0512.2212.0012.09128,897
8/8/201211.6212.3711.2512.09351,712
8/7/201211.7711.8811.5911.62185,611
8/6/201211.7111.8711.7011.74103,870
8/3/201211.6111.9511.5411.69210,929
8/2/201211.1511.6011.1311.46211,982
8/1/201211.4911.5311.1911.22171,984
7/31/201211.5811.7311.1411.381,155,904
7/30/201211.7311.8711.5711.6159,847
7/27/201211.9011.9011.7111.71192,186
7/26/201212.0912.0911.7311.8846,993
7/25/201212.0512.1211.8311.8860,409
7/24/201212.0812.0911.9011.9586,860
7/23/201212.0812.1611.9312.0767,871
7/20/201212.4612.4812.2812.2981,266
7/19/201212.7212.7712.5712.5947,361
7/18/201212.6212.8912.6012.68104,635
7/17/201212.7812.9212.5312.70161,077
7/16/201212.6212.8312.6212.7192,110
Trading Center