$16.99 -0.01 (%) Forestar Group Inc - NYSE

Nov. 21, 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
10/18/201217.0617.1416.6416.6789,607
10/17/201217.0217.2116.7717.0974,286
10/16/201216.6916.9616.6716.9049,705
10/15/201216.5216.6416.3516.6055,707
10/12/201216.7617.0116.4416.5157,983
10/11/201216.7416.9016.6216.8171,332
10/10/201216.2516.5716.0816.57103,368
10/9/201216.6316.6316.1616.22181,575
10/8/201217.0117.0116.5816.59101,284
10/5/201217.3117.4016.9317.0666,467
10/4/201217.3317.4216.8417.2672,156
10/3/201217.3217.6517.0517.23126,719
10/2/201216.6417.8016.6417.32218,897
10/1/201216.7417.2016.2616.50136,689
9/28/201216.9217.0016.6216.6657,838
9/27/201216.7917.2916.5417.0560,890
9/26/201216.7016.8216.4216.7083,764
9/25/201217.1017.2316.5616.63149,241
9/24/201216.9317.3716.8917.03136,423
9/21/201217.5817.9417.0017.10254,541
9/20/201217.2617.3317.0417.2372,944
9/19/201217.1617.6417.1517.3894,970
9/18/201217.2217.3217.1017.15181,541
9/17/201218.0318.2017.0017.23181,461
9/14/201217.2418.6317.1918.05264,458
9/13/201216.8317.3216.4117.10178,464
9/12/201215.9717.0615.9116.84172,044
9/11/201215.7916.0015.7215.8976,956
9/10/201215.6915.9015.5915.7490,070
9/7/201215.6315.8415.4615.6969,418
9/6/201215.0415.5215.0415.51181,540
9/5/201214.9314.9614.7414.93119,795
9/4/201214.3914.9714.2114.85155,175
8/31/201214.3714.5114.2114.39191,334
8/30/201214.3514.3514.1014.26172,213
8/29/201214.2614.6314.2514.41180,228
8/28/201214.2614.3714.0914.22110,470
8/27/201214.2314.3413.9614.27411,155
8/24/201213.5914.2213.5914.19359,468
8/23/201213.7913.7913.5113.65184,089
8/22/201213.4614.0013.3213.82175,928
8/21/201213.5413.6813.3713.49139,349
8/20/201212.5513.5012.5513.49146,244
8/17/201212.3912.6612.3912.60240,541
8/16/201212.2312.4312.1612.39259,606
8/15/201212.0712.2812.0412.19242,331
8/14/201212.1112.1811.9812.10209,684
8/13/201212.0112.1111.7312.0776,997
8/10/201212.0512.1211.8412.00132,435
8/9/201212.0512.2212.0012.09128,897
8/8/201211.6212.3711.2512.09351,712
8/7/201211.7711.8811.5911.62185,611
8/6/201211.7111.8711.7011.74103,870
8/3/201211.6111.9511.5411.69210,929
8/2/201211.1511.6011.1311.46211,982
8/1/201211.4911.5311.1911.22171,984
7/31/201211.5811.7311.1411.381,155,904
7/30/201211.7311.8711.5711.6159,847
7/27/201211.9011.9011.7111.71192,186
7/26/201212.0912.0911.7311.8846,993
7/25/201212.0512.1211.8311.8860,409
7/24/201212.0812.0911.9011.9586,860
7/23/201212.0812.1611.9312.0767,871
7/20/201212.4612.4812.2812.2981,266
7/19/201212.7212.7712.5712.5947,361
7/18/201212.6212.8912.6012.68104,635
7/17/201212.7812.9212.5312.70161,077
7/16/201212.6212.8312.6212.7192,110
7/13/201212.5813.0412.5812.7084,668
7/12/201212.5112.6112.3312.5463,383
7/11/201212.7412.9912.5712.61101,565
7/10/201213.3413.3412.6012.75100,070
7/9/201213.2913.3613.1113.19138,463
7/6/201212.9813.4812.9313.35221,382
7/5/201212.7113.2112.6813.1889,314
7/3/201212.4912.7612.4312.7658,401
7/2/201212.8812.8912.2512.50101,002
6/29/201212.6013.0312.3712.81211,519
6/28/201212.3012.4712.0012.2876,355
6/27/201212.5812.6412.3312.4374,203
6/26/201212.4212.5912.1512.5692,807
6/25/201212.4412.6012.3112.36103,751
6/22/201212.8912.9012.6212.70188,547
6/21/201213.3013.3912.7012.77146,255
6/20/201213.5113.5913.2913.3549,734
6/19/201213.1813.5513.1213.4991,305
6/18/201213.2013.3313.0013.11109,429
6/15/201213.3013.3713.1713.33156,278
6/14/201212.8213.4912.7713.25145,810
6/13/201212.9613.1412.7312.79103,471
6/12/201212.9613.1012.7213.0078,429
6/11/201213.1113.1812.8712.87174,163
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
  • Showing 701-800 of 1,433 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 15
  • >>
Trading Center