$12.55 +0.04 (%) Forestar Group Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 10:04 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
2/25/20150.280.290.280.291,622
2/24/201514.2714.5114.2214.50122,481
2/24/20150.280.310.280.287,176
2/23/201514.3514.3714.1414.29104,859
2/23/20150.280.280.280.283,366
2/20/201514.3514.4814.1814.41131,016
2/20/20150.290.310.280.2830,262
2/19/201514.4114.5014.2614.35201,415
2/19/20150.280.280.280.2812,592
2/18/201514.7314.7614.4314.50297,453
2/18/20150.270.280.260.2843,175
2/17/201514.8315.0114.7214.78213,084
2/17/20150.280.280.270.2757,463
2/13/201514.4814.9214.4814.86457,954
2/13/20150.300.300.290.2912,996
2/12/201514.2214.5114.1314.40400,326
2/12/20150.280.300.280.3082,039
2/11/201514.0114.3313.8714.10182,867
2/11/20150.280.280.270.284,712
2/10/201514.4414.6113.7814.08214,063
2/10/20150.280.280.280.283,190
2/9/201514.1514.5014.1514.35289,307
2/9/20150.300.300.290.2914,563
2/6/201514.0414.3514.0314.16426,092
2/6/20150.300.300.300.3016,999
2/5/201513.7914.0313.6614.03278,378
2/5/20150.300.300.300.3014,363
2/4/201513.9814.0913.6913.73228,683
2/4/20150.290.300.290.303,318
2/3/201513.8014.1513.7814.10418,782
2/3/20150.280.310.280.3081,155
2/2/201513.3613.7313.2213.71354,138
2/2/20150.290.290.270.2823,751
1/30/201513.7013.7012.9113.27566,343
1/30/20150.290.290.290.2919,184
1/29/201513.9814.0513.5113.88486,864
1/29/20150.290.290.290.291,581
1/28/201514.2214.5113.8113.95249,886
1/28/20150.290.290.290.297,803
1/27/201513.5714.1913.5714.15236,874
1/27/20150.300.300.300.3010,281
1/26/201513.8313.9213.5813.79198,904
1/26/20150.300.300.300.3040,347
1/23/201513.8113.9513.4613.77271,446
1/23/20150.300.300.290.3013,446
1/22/201513.6313.8013.1413.79420,215
1/22/20150.300.300.300.3038,963
1/21/201513.8314.0013.4013.51509,715
1/21/20150.290.290.290.294,270
1/20/201514.2414.3913.8414.22296,006
1/20/20150.290.300.290.2944,864
1/19/20150.300.300.300.3027,210
1/16/201514.0314.3314.0314.24203,509
1/16/20150.300.300.300.302,780
1/15/201514.5914.5914.0414.08283,842
1/15/20150.290.300.290.307,121
1/14/201514.4114.5514.2114.51215,233
1/14/20150.290.290.290.2916,405
1/13/201514.6814.8714.4014.48332,709
1/13/20150.290.300.290.3019,384
1/12/201515.0315.0314.4914.61294,696
1/12/20150.290.290.290.291,154
1/9/201515.1715.2415.0115.09258,928
1/9/20150.300.300.300.3010,270
1/8/201514.9415.2314.8015.18356,611
1/8/20150.290.290.290.296,722
1/7/201514.8714.9614.4914.79213,964
1/7/20150.300.300.300.3034,654
1/6/201515.3015.3814.6214.72298,501
1/6/20150.300.300.290.2964,199
1/5/201515.3615.4315.1915.31241,132
1/5/20150.300.300.290.2955,915
1/2/201515.4315.5615.1815.52100,380
1/2/20150.300.300.300.300
12/31/201415.7315.7715.3415.40179,671
12/31/20140.300.300.300.3073,425
12/30/201415.7615.7615.4715.60132,822
12/30/20140.300.320.290.3218,120
12/29/201415.4815.8015.4315.77150,249
12/29/20140.320.320.300.325,244
12/26/201415.5915.7715.4715.56113,834
12/24/201415.9315.9515.4415.50131,184
12/24/20140.300.320.300.327,940
12/23/201415.4715.9715.3515.89251,477
12/23/20140.300.310.300.3119,312
12/22/201415.6615.8015.3815.42151,115
12/22/20140.300.300.290.2960,485
12/19/201415.1815.7414.9515.72878,361
12/19/20140.300.310.290.3123,281
12/18/201414.8615.1514.5515.13591,642
12/18/20140.300.320.300.32116,258
12/17/201414.5014.7614.4914.62313,390
12/17/20140.300.300.300.302,009
12/16/201414.4014.8114.2314.42289,805
12/16/20140.320.320.300.30220,900
12/15/201415.0315.0414.3514.44562,915
12/15/20140.320.320.320.3233,695
12/12/201415.5215.5714.8014.90575,251
12/12/20140.320.330.320.3329,612
12/11/201415.6015.8215.5515.70494,842
  • Showing 601-700 of 1,795 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 18
  • >>
Trading Center