Forestar Group Inc $18.70

down -0.41


31/7/2014 04:06 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
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
7/13/201212.5813.0412.5812.7084,668
7/12/201212.5112.6112.3312.5463,383
7/11/201212.7412.9912.5712.61101,565
7/10/201213.3413.3412.6012.75100,070
7/9/201213.2913.3613.1113.19138,463
7/6/201212.9813.4812.9313.35221,382
7/5/201212.7113.2112.6813.1889,314
7/3/201212.4912.7612.4312.7658,401
7/2/201212.8812.8912.2512.50101,002
6/29/201212.6013.0312.3712.81211,519
6/28/201212.3012.4712.0012.2876,355
6/27/201212.5812.6412.3312.4374,203
6/26/201212.4212.5912.1512.5692,807
6/25/201212.4412.6012.3112.36103,751
6/22/201212.8912.9012.6212.70188,547
6/21/201213.3013.3912.7012.77146,255
6/20/201213.5113.5913.2913.3549,734
6/19/201213.1813.5513.1213.4991,305
6/18/201213.2013.3313.0013.11109,429
6/15/201213.3013.3713.1713.33156,278
6/14/201212.8213.4912.7713.25145,810
6/13/201212.9613.1412.7312.79103,471
6/12/201212.9613.1012.7213.0078,429
6/11/201213.1113.1812.8712.87174,163
6/8/201212.5512.9712.4012.96162,907
6/7/201212.6812.7712.4312.59183,497
6/6/201212.4612.5912.2212.43215,455
6/5/201212.4012.6212.2112.30147,755
6/4/201212.9113.0812.2612.47189,870
6/1/201213.1713.3112.7912.81113,418
5/31/201213.4413.5913.2013.49194,943
5/30/201213.6613.7713.3913.43128,722
5/29/201213.9714.0713.7113.8691,729
5/25/201213.9113.9313.7213.78111,875
5/24/201214.1014.1613.7813.89113,441
5/23/201213.8914.0813.7714.05137,335
5/22/201214.2214.3613.9114.06160,846
5/21/201214.2014.3814.1614.24190,524
5/18/201214.1814.3114.0114.11185,505
5/17/201214.6414.6414.1414.22183,934
5/16/201215.1115.1214.5214.59151,972
5/15/201215.1915.3215.0215.03113,655
5/14/201215.3215.4315.1315.20109,724
5/11/201215.5515.7215.4215.58129,536
5/10/201215.9315.9615.5815.7589,223
5/9/201215.4615.8115.4615.7679,646
5/8/201215.3415.7615.3415.72101,738
5/7/201215.3415.5315.2115.5283,028
5/4/201215.6115.7115.2315.40152,367
5/3/201215.9015.9015.6115.74151,762
5/2/201215.4615.9315.4515.91110,714
5/1/201215.4215.8115.3015.65224,643
4/30/201215.1015.5115.0515.38168,064
4/27/201214.9015.2214.6315.16339,988
4/26/201214.8514.8714.4814.80377,295
4/25/201215.0515.1514.8214.85341,457
4/24/201214.9315.0514.8014.85160,319
4/23/201214.8515.0814.8514.93156,288
4/20/201215.2415.3414.9915.20109,094
4/19/201215.2115.2914.8915.0084,370
4/18/201215.3315.3715.0515.1776,884
4/17/201215.5215.8015.4015.46151,410
4/16/201215.4615.5015.1115.3288,399
4/13/201215.7915.8615.2515.3595,645
4/12/201215.2815.9715.2815.90117,952
4/11/201215.2315.3415.1415.29169,454
4/10/201215.2015.2614.9415.01222,846
4/9/201214.8215.3214.8215.23266,276
4/5/201215.1915.2915.1015.2262,122
4/4/201215.1415.3514.9715.30137,156
4/3/201215.6715.8915.3015.41129,208
4/2/201215.3315.7415.2915.74242,121
3/30/201215.3415.4715.0615.39133,335
3/29/201215.1715.3214.8315.21150,610
3/28/201215.5615.6615.2015.34158,361
3/27/201216.0216.0915.5015.5191,183
3/26/201215.7516.1115.7516.03142,042
3/23/201215.5515.6015.3815.50124,639
3/22/201215.4415.5915.2415.54114,577
3/21/201215.7615.8715.5515.6687,593
3/20/201215.8515.9015.5615.6756,536
3/19/201215.9516.2015.7816.02152,098
3/16/201216.4616.4615.9315.95265,028
3/15/201216.0716.4815.9816.4389,051
3/14/201216.1716.2515.9116.0367,939
3/13/201215.6116.1715.4716.16131,165
3/12/201215.5715.6915.3215.42109,229
3/9/201215.6916.2615.6015.7291,987
3/8/201215.5015.7115.1215.68116,905
3/7/201214.9915.4314.9115.39221,821
Trading Center