Forestar Group Inc $19.06

down -0.17


11/7/2014 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
8/31/201112.6012.7312.3112.59249,466
8/30/201112.3012.6312.0412.51153,467
8/29/201111.9412.4911.8212.43262,488
8/26/201111.3012.0311.1911.75231,926
8/25/201111.9312.2011.4011.45245,721
8/24/201111.5311.9111.3911.83158,258
8/23/201111.3911.5511.0911.53573,979
8/22/201111.8711.9611.1411.35316,645
8/19/201111.3111.8211.0511.64450,379
8/18/201111.8411.9011.2511.55410,164
8/17/201112.7112.7612.0012.45247,031
8/16/201112.6312.8312.4812.61310,107
8/15/201112.3612.8712.2612.87333,899
8/12/201112.3912.5411.7812.18529,610
8/11/201111.9412.6311.4912.20539,889
8/10/201112.1412.6211.7811.85487,056
8/9/201112.3813.3111.3812.74608,360
8/8/201111.5714.0011.5712.23407,690
8/5/201115.0115.0113.5714.03501,347
8/4/201114.7215.2014.5614.78430,340
8/3/201115.7515.7514.6914.97316,382
8/2/201115.9616.3015.7515.78282,805
8/1/201116.5616.8715.9016.10227,857
7/29/201116.2216.5616.1116.30101,105
7/28/201116.4116.7116.3116.4592,295
7/27/201116.5116.5916.1916.34186,004
7/26/201117.0917.0916.6516.6666,910
7/25/201116.9417.5916.9316.9897,160
7/22/201117.3517.3816.9617.2259,722
7/21/201117.2017.5917.0517.33194,350
7/20/201117.1817.2616.8817.0857,086
7/19/201116.5117.1416.5117.13112,999
7/18/201116.7416.7416.2016.38122,195
7/15/201116.8217.0816.6516.8791,070
7/14/201117.2317.4416.6816.72170,579
7/13/201116.8317.2116.7217.12179,073
7/12/201116.3516.9616.3516.68105,500
7/11/201117.1517.2716.3016.40148,828
7/8/201117.2117.5017.0617.44110,189
7/7/201117.3217.5917.1717.57134,616
7/6/201116.8717.1616.8417.07102,729
7/5/201116.6216.9016.5416.8974,328
7/1/201116.4516.6816.4116.66133,106
6/30/201116.4516.5916.4016.43118,865
6/29/201116.3916.5416.2216.3977,624
6/28/201116.4316.5416.3016.4487,898
6/27/201116.0616.4716.0616.36135,093
6/24/201116.1016.3215.8316.06391,224
6/23/201116.1416.2015.7216.05137,777
6/22/201116.5216.7916.4016.4380,285
6/21/201116.2916.7316.1716.6592,020
6/20/201115.9716.3815.9616.1670,943
6/17/201116.2916.4715.8716.11184,618
6/16/201115.9916.2415.7716.08187,662
6/15/201115.8116.0915.7616.01189,249
6/14/201116.0116.1215.8616.0492,894
6/13/201116.0116.1415.7515.80131,359
6/10/201116.1816.2415.8316.00168,754
6/9/201115.6216.7015.5016.32249,676
6/8/201115.2915.4814.6414.75372,571
6/7/201115.9416.0715.4115.41158,051
6/6/201116.2316.3715.6615.78266,012
6/3/201116.3816.5316.2316.31302,531
6/2/201116.7916.8616.3616.68164,332
6/1/201117.9117.9216.7016.73227,373
5/31/201117.6818.2517.6318.23232,017
5/27/201117.5217.5817.3017.4869,213
5/26/201117.0017.4816.9217.41107,073
5/25/201116.7617.2016.7017.0170,945
5/24/201116.8617.0016.7016.8399,848
5/23/201116.8517.1116.6716.77103,118
5/20/201117.4317.5417.1917.1990,115
5/19/201117.6417.7017.2217.55243,689
5/18/201117.2217.5417.1517.53120,113
5/17/201117.6317.8417.2217.23101,495
5/16/201117.6717.9117.6017.79102,828
5/13/201118.0318.1117.7217.7891,263
5/12/201117.4018.0417.2418.01132,421
5/11/201118.1818.1817.5117.51136,223
5/10/201118.0518.4418.0518.24118,737
5/9/201117.9218.0517.8017.9193,053
5/6/201118.4218.4217.9217.95201,824
5/5/201118.6918.8118.0918.19338,139
5/4/201119.4119.4418.8918.92242,605
5/3/201119.5119.5819.0819.22203,481
5/2/201119.7319.8219.5519.58190,789
4/29/201119.8219.9519.5819.67140,943
4/28/201119.1719.8119.1019.79212,059
4/27/201119.0819.1719.0419.1799,407
4/26/201118.8319.2518.8019.08161,503
4/25/201118.7018.9818.6718.8078,504
4/21/201118.4918.8718.3518.8083,492
4/20/201118.1518.5018.1418.40113,558
4/19/201117.9417.9817.8717.9288,563
4/18/201118.0118.0217.6117.8784,691
4/15/201118.2818.6517.9318.24144,330
4/14/201117.9718.7617.9318.72110,443
4/13/201117.8018.2117.3618.09183,801
4/12/201118.1218.2217.6517.66106,681
4/11/201118.4318.7018.0118.2775,360
Trading Center