$11.63 -0.08 (%) Forestar Group Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
6/8/20150.310.330.300.3030,082
6/5/201513.1913.4313.0313.42124,365
6/5/20150.310.310.310.31894
6/4/201513.4813.7013.2213.24355,627
6/4/20150.320.330.320.3210,568
6/3/201513.4513.6213.3813.59238,248
6/3/20150.320.370.320.351,240
6/2/201513.3213.6013.3113.44138,490
6/2/20150.320.370.320.3527,503
6/1/201513.4213.5813.3513.41109,425
6/1/20150.310.320.310.327,225
5/29/201513.3613.5213.1413.35181,618
5/29/20150.310.310.310.3117,052
5/28/201513.4713.5013.3013.38153,190
5/28/20150.310.320.300.3224,160
5/27/201513.5513.5613.4313.48237,791
5/27/20150.310.310.300.309,751
5/26/201513.6113.6113.4713.54202,849
5/26/20150.310.320.300.3023,924
5/25/20150.290.310.290.3156,490
5/22/201513.7913.8913.6813.72147,311
5/22/20150.300.300.300.300
5/21/201513.8713.9913.6413.83116,806
5/21/20150.290.300.290.304,610
5/20/201513.8214.0013.6913.83139,983
5/20/20150.290.290.290.293,150
5/19/201514.1414.1613.7413.78283,868
5/19/20150.290.290.290.292,860
5/18/201514.4014.6214.1414.16238,706
5/15/201514.5214.5314.2314.45324,646
5/15/20150.290.310.290.3152,338
5/14/201514.1314.5714.0814.53417,503
5/14/20150.300.310.300.313,207
5/13/201513.7414.1013.6714.05270,198
5/13/20150.300.310.300.3086,375
5/12/201513.8013.8213.5513.66207,452
5/12/20150.300.300.300.301,211
5/11/201514.1014.1613.8313.84276,708
5/11/20150.300.300.300.3037,670
5/8/201514.1014.2113.9814.10324,663
5/8/20150.300.310.290.31113,600
5/7/201514.0314.0913.9013.98487,454
5/7/20150.310.310.310.311,627
5/6/201514.5014.8113.6014.08615,722
5/6/20150.300.300.300.303,620
5/5/201514.7815.0514.6014.84286,768
5/5/20150.310.310.310.313,225
5/4/201514.8915.1914.8014.8391,522
5/4/20150.290.300.290.2914,436
5/1/201514.7715.0314.7614.95171,357
5/1/20150.290.290.290.292,250
4/30/201514.8714.8914.6414.76202,447
4/30/20150.300.310.300.315,650
4/29/201515.0715.1714.9414.94188,411
4/29/20150.300.300.300.302,355
4/28/201515.0915.3815.0115.14141,976
4/28/20150.290.300.290.3018,447
4/27/201515.3315.5515.0415.06219,089
4/27/20150.300.300.300.305,307
4/24/201515.4015.5215.2615.30126,861
4/24/20150.310.310.300.309,000
4/23/201515.8315.9215.3615.39170,606
4/23/20150.310.310.310.310
4/22/201515.8315.9915.6515.88129,009
4/22/20150.310.310.310.315,115
4/21/201516.0816.2815.7115.85177,797
4/21/20150.310.310.310.311,877
4/20/201516.0616.1515.9916.03269,541
4/20/20150.310.310.310.319,784
4/17/201515.8916.1315.7816.00270,158
4/17/20150.300.320.300.327,401
4/16/201516.2116.2915.9616.00291,445
4/16/20150.310.310.310.316,567
4/15/201516.0316.3515.8416.29438,924
4/15/20150.300.340.300.3417,810
4/14/201515.8416.0515.7615.94273,225
4/14/20150.310.310.310.3161,039
4/13/201516.0016.0215.8015.8475,164
4/13/20150.300.320.300.324,777
4/10/201515.8916.0815.8115.9567,969
4/10/20150.310.310.310.3124,205
4/9/201515.9116.0015.6815.8197,225
4/9/20150.300.310.300.3117,542
4/8/201516.0116.0115.8215.92209,503
4/8/20150.280.310.280.3117,112
4/7/201516.1716.2915.9815.99139,022
4/7/20150.280.300.280.305,900
4/6/201515.9016.2515.9016.18133,309
4/6/20150.290.300.280.30133,850
4/2/201515.7616.2615.7316.16304,173
4/2/20150.290.300.290.2967,834
4/1/201515.7415.8715.5715.78144,408
4/1/20150.280.280.280.2813,352
3/31/201515.8015.9715.6815.77144,569
3/31/20150.280.290.280.295,880
3/30/201515.6115.9715.5915.89185,127
3/30/20150.280.280.280.282,217
3/27/201515.4515.5915.3015.5399,993
3/27/20150.270.270.270.2753,676
3/26/201515.6015.7315.4315.47126,986
  • Showing 601-700 of 1,837 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 19
  • >>
Trading Center