Forestar Group Inc $19.13

up +0.01


29/7/2014 02:36 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
2/27/201216.3216.6316.0616.4658,045
2/24/201216.5716.8416.1216.5385,256
2/23/201216.3816.6416.0616.59104,641
2/22/201216.6816.8916.2916.3674,837
2/21/201216.7817.0016.5816.66216,381
2/17/201216.7216.9516.5916.76113,303
2/16/201216.0916.8116.0616.68191,721
2/15/201216.1616.3315.9316.10117,984
2/14/201216.4916.5316.0016.11114,728
2/13/201216.5616.5916.2716.5973,303
2/10/201216.4816.5816.2516.2961,746
2/9/201216.9316.9316.7016.7562,804
2/8/201216.9517.1216.5916.8671,933
2/7/201216.9617.1216.7816.90114,634
2/6/201216.8617.0916.8216.9997,355
2/3/201216.6617.0116.6616.94138,402
2/2/201216.2916.6316.1616.46146,107
2/1/201216.1116.3215.8916.19183,970
1/31/201215.9916.1015.7115.92100,817
1/30/201216.2216.2215.7515.8174,368
1/27/201216.0516.6215.7916.4471,232
1/26/201216.6116.6416.0716.14114,627
1/25/201216.1616.5016.1016.4662,027
1/24/201215.8316.2515.7216.20101,932
1/23/201215.9116.0715.8116.0088,163
1/20/201215.8316.2815.7015.96135,664
1/19/201215.4115.8315.2715.80141,507
1/18/201214.9515.4514.8415.28125,906
1/17/201215.3815.5114.8314.94196,352
1/13/201215.0315.2914.8915.2096,056
1/12/201215.2515.3914.7715.29167,494
1/11/201214.8615.3114.6615.17187,509
1/10/201214.7714.9814.7514.95147,755
1/9/201215.1715.2313.8714.49724,153
1/6/201216.0716.2915.0315.05305,856
1/5/201215.5216.3115.0616.01293,115
1/4/201215.5915.7315.2015.62121,741
1/3/201215.6216.0515.5415.75162,114
12/30/201115.1215.4315.0915.1363,253
12/29/201114.8915.2514.8915.1845,033
12/28/201115.4315.4314.6914.7598,681
12/27/201115.3515.5115.2515.4256,869
12/23/201115.7815.7815.3915.4638,819
12/22/201115.7415.9515.6215.6871,693
12/21/201115.2315.6815.0615.6280,982
12/20/201114.6815.3414.6815.32165,235
12/19/201115.2015.4314.2614.32129,025
12/16/201114.4115.2414.3915.16553,242
12/15/201114.1114.3213.9514.30241,122
12/14/201114.2714.4313.8313.84203,081
12/13/201115.0015.1914.3714.43166,704
12/12/201115.1315.1814.6514.83186,936
12/9/201114.9215.4914.8715.41213,744
12/8/201115.5215.5214.7614.82161,465
12/7/201115.4415.8314.9915.72197,279
12/6/201115.6015.7515.4415.59128,119
12/5/201115.5315.8115.4215.60252,751
12/2/201115.5615.6215.1415.19109,565
12/1/201115.1415.6515.0615.26276,674
11/30/201115.0015.2314.8715.20384,511
11/29/201114.3114.4313.9914.2376,448
11/28/201113.9014.4213.6914.27149,458
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
Trading Center