Forestar Group Inc $18.88

up +0.11


18/9/2014 04:00 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
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
3/6/201215.1715.3414.8314.88145,660
3/5/201215.3215.4915.1115.35153,236
3/2/201216.0016.1115.3015.35162,715
3/1/201215.7616.1715.6016.00188,642
2/29/201216.5216.8315.6115.69176,098
2/28/201216.4916.6516.2716.47139,016
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
Trading Center