$15.72 +0.59 (%) Forestar Group Inc - NYSE

Dec. 19, 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
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
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
  • Showing 601-700 of 1,453 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 15
  • >>
Trading Center