Forestar Group Inc $17.60

up +0.56


17/4/2014 06:40 PM  |  NYSE : FOR  
Industries : Real Estate / Real Estate Development
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
11/25/201113.5713.8913.2913.35102,190
11/23/201114.2414.2413.6113.66159,104
11/22/201114.5314.7414.2814.46256,505
11/21/201114.3014.6914.0414.55144,577
11/18/201114.4614.9014.4614.69115,493
11/17/201114.5914.8914.3614.43134,221
11/16/201115.0115.2414.5814.59220,848
11/15/201115.0815.3114.8415.26225,203
11/14/201115.1115.4314.9215.22261,219
11/11/201114.7415.3714.7415.31131,625
11/10/201114.7514.8814.2814.49197,018
11/9/201114.6315.4314.4314.47225,284
11/8/201114.8615.2414.4215.02287,346
11/7/201114.2114.7514.1014.61205,130
11/4/201114.1614.4213.8814.31158,681
11/3/201114.0114.4513.6114.37191,028
11/2/201112.4914.1112.3513.83259,363
11/1/201112.2712.6612.0112.08146,441
10/31/201113.2813.5412.9713.00150,342
10/28/201113.5013.9313.4913.53173,083
10/27/201113.1613.7813.1313.63314,537
10/26/201112.5012.6912.0412.59157,959
10/25/201112.9312.9512.2812.31125,734
10/24/201112.4713.1812.2913.06101,992
10/21/201112.0912.4511.9012.42154,733
10/20/201111.8311.8411.2311.81106,042
10/19/201112.2012.2211.7111.8195,433
10/18/201111.5212.3511.3312.22157,874
10/17/201111.9911.9911.4011.48107,318
10/14/201112.0412.2211.8012.13126,139
10/13/201112.0412.1511.5511.8783,976
10/12/201111.7512.2911.7512.15178,180
10/11/201111.2611.7311.2611.60138,466
10/10/201111.0111.4310.8611.41160,727
10/7/201111.7311.7310.6710.74241,705
10/6/201111.3711.8011.2411.74148,354
10/5/201111.1711.5710.9511.46157,886
10/4/20119.9711.279.9411.17244,069
10/3/201110.8110.9910.0310.07255,862
9/30/201111.1811.4510.8910.91153,483
9/29/201111.2411.4510.9111.38155,168
9/28/201111.6611.6910.9210.96182,484
9/27/201111.3612.1511.3611.67289,609
9/26/201110.9811.0710.5911.04198,199
9/23/201110.3910.9310.3210.85229,675
9/22/201110.6811.0910.2910.39272,029
9/21/201111.6511.7710.9911.01234,019
9/20/201111.7912.1211.5911.64161,879
9/19/201111.3511.8511.2411.70314,726
9/16/201112.2112.2511.6211.62657,542
9/15/201111.9712.2811.8412.11211,342
9/14/201111.7512.0011.3711.85223,974
9/13/201111.4011.7211.3411.63210,261
9/12/201111.1511.5511.0011.33160,451
9/9/201111.5411.5911.1011.35262,759
9/8/201111.9212.2411.3311.71262,573
9/7/201111.4712.1911.4712.09219,142
9/6/201111.0411.4810.9411.27202,521
9/2/201111.7711.7711.2611.43230,207
9/1/201112.5412.7412.0112.12227,022
8/31/201112.6012.7312.3112.59249,466
8/30/201112.3012.6312.0412.51153,467
8/29/201111.9412.4911.8212.43262,488
8/26/201111.3012.0311.1911.75231,926
8/25/201111.9312.2011.4011.45245,721
8/24/201111.5311.9111.3911.83158,258
8/23/201111.3911.5511.0911.53573,979
8/22/201111.8711.9611.1411.35316,645
8/19/201111.3111.8211.0511.64450,379
8/18/201111.8411.9011.2511.55410,164
8/17/201112.7112.7612.0012.45247,031
8/16/201112.6312.8312.4812.61310,107
8/15/201112.3612.8712.2612.87333,899
8/12/201112.3912.5411.7812.18529,610
8/11/201111.9412.6311.4912.20539,889
8/10/201112.1412.6211.7811.85487,056
8/9/201112.3813.3111.3812.74608,360
8/8/201111.5714.0011.5712.23407,690
8/5/201115.0115.0113.5714.03501,347
8/4/201114.7215.2014.5614.78430,340
8/3/201115.7515.7514.6914.97316,382
8/2/201115.9616.3015.7515.78282,805
8/1/201116.5616.8715.9016.10227,857
7/29/201116.2216.5616.1116.30101,105
7/28/201116.4116.7116.3116.4592,295
7/27/201116.5116.5916.1916.34186,004
7/26/201117.0917.0916.6516.6666,910
7/25/201116.9417.5916.9316.9897,160
7/22/201117.3517.3816.9617.2259,722
7/21/201117.2017.5917.0517.33194,350
7/20/201117.1817.2616.8817.0857,086
7/19/201116.5117.1416.5117.13112,999
7/18/201116.7416.7416.2016.38122,195
7/15/201116.8217.0816.6516.8791,070
7/14/201117.2317.4416.6816.72170,579
7/13/201116.8317.2116.7217.12179,073
7/12/201116.3516.9616.3516.68105,500
7/11/201117.1517.2716.3016.40148,828
7/8/201117.2117.5017.0617.44110,189
7/7/201117.3217.5917.1717.57134,616
Trading Center