Forestar Group Inc $17.92

down -0.02


24/4/2014 06:40 PM  |  NYSE : FOR  
Industries : Real Estate / Real Estate Development
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
2/15/201118.7418.8918.6118.75183,222
2/14/201118.8419.0618.7018.7460,749
2/11/201118.7118.9518.5718.86476,769
2/10/201118.4618.7918.3818.73166,179
2/9/201118.4618.7318.3218.64361,328
2/8/201118.5418.6018.2318.5984,432
2/7/201118.0618.9118.0618.62132,735
2/4/201117.9618.3617.7518.07183,382
2/3/201118.3818.3917.9518.04218,031
2/2/201118.5119.1018.3918.46122,484
2/1/201118.7918.7918.4618.64205,387
1/31/201118.5419.0918.4118.66151,793
1/28/201119.9519.9518.4718.49178,657
1/27/201119.8820.0819.6119.94116,717
1/26/201119.4519.9819.2919.85146,291
1/25/201119.0619.4518.9919.43214,661
1/24/201119.1919.4119.0719.13180,359
1/21/201119.3419.3819.1819.23128,990
1/20/201119.5619.9019.1719.2592,355
1/19/201119.8820.0519.6019.66142,539
1/18/201119.8620.0219.7919.9559,225
1/14/201119.7820.0019.7019.9595,987
1/13/201120.1220.1319.7419.8589,608
1/12/201119.8620.1919.7420.09156,713
1/11/201119.7919.7919.4519.62157,972
1/10/201119.3719.7919.1619.63127,545
1/7/201119.1919.5719.0719.41165,996
1/6/201118.5819.1318.4119.10195,273
1/5/201118.7418.8218.4918.60177,407
1/4/201119.3319.3318.5618.80186,635
1/3/201119.4519.4919.1919.23507,087
12/31/201019.2319.4419.0219.30136,607
12/30/201019.7719.7719.2419.3281,944
12/29/201019.1119.7819.1119.75292,798
12/28/201019.4019.4819.0319.0878,929
12/27/201018.7819.6018.6419.37111,719
12/23/201018.6918.9018.5318.7956,725
12/22/201018.6618.9218.4618.6975,482
12/21/201018.5818.7218.4218.6477,253
12/20/201018.6918.7418.4418.46107,069
12/17/201018.5018.8618.2418.64410,312
12/16/201018.2218.5418.0118.45100,354
12/15/201018.2518.8118.1618.20193,276
12/14/201018.2218.5218.0318.32117,820
12/13/201018.3618.4318.0918.1199,266
12/10/201017.9218.4317.7218.2975,781
12/9/201018.0818.0817.7517.88197,443
12/8/201018.1918.2717.8317.9489,978
12/7/201018.8318.8318.1218.12133,926
12/6/201018.4718.7018.2318.54102,160
12/3/201018.4718.6718.3718.5477,196
12/2/201018.1518.6018.1418.57129,590
12/1/201018.4018.5518.0418.09349,669
11/30/201018.2318.2717.8618.02154,758
11/29/201018.3518.6318.0818.49149,236
11/26/201018.2418.6518.1618.53301,048
11/24/201018.3318.4418.1818.41326,972
11/23/201018.1118.2017.7718.12139,022
11/22/201018.1618.5117.9818.4080,874
11/19/201017.9718.3417.7918.28110,116
11/18/201017.4818.1417.4618.01121,466
11/17/201017.3117.5117.1317.3093,575
11/16/201018.0218.0217.1617.28180,853
11/15/201018.5418.5418.0918.20126,211
11/12/201018.5518.9018.4318.45103,220
11/11/201018.7019.0318.5518.78192,317
11/10/201018.5518.9618.4018.92144,541
11/9/201018.9018.9718.4418.58146,115
11/8/201018.6918.9918.6218.9167,252
11/5/201018.6018.8518.4518.78104,976
11/4/201018.3118.6318.2518.53175,187
11/3/201017.8118.1017.5518.04125,234
11/2/201017.7517.9217.5117.83182,434
11/1/201017.1617.5417.0417.51224,817
10/29/201016.7017.1516.6017.10125,328
10/28/201017.1817.2016.4716.8199,296
10/27/201017.0917.1716.7817.02195,544
10/26/201017.3917.4917.1517.2666,651
10/25/201017.5017.6917.4717.5572,213
10/22/201017.0117.3416.9117.31106,473
10/21/201017.4617.8416.8016.98174,894
10/20/201017.1117.6517.0417.34153,557
10/19/201017.6617.6616.8817.03176,581
10/18/201017.6517.9917.5517.95234,938
10/15/201018.0318.3117.5817.62237,528
10/14/201017.5917.9617.4017.93134,164
10/13/201017.6418.0117.4617.67362,175
10/12/201017.5617.6317.2517.58157,811
10/11/201017.4117.6617.2317.5793,404
10/8/201017.0817.5917.0017.45119,028
10/7/201016.8817.3016.7717.10164,639
10/6/201016.9617.0516.6716.75150,067
10/5/201016.9917.3716.6817.05221,405
10/4/201016.9617.0716.6716.77154,608
10/1/201017.1717.3716.7716.98154,405
9/30/201016.9417.0816.4317.05259,514
9/29/201016.5416.7816.3716.76179,326
9/28/201016.7816.7916.1516.64222,395
9/27/201016.4416.8616.3016.78331,398
9/24/201015.5516.5615.5516.49236,625
Trading Center