$12.24 -0.22 (%) Forestar Group Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOR historical data

Date Open High Low Close Volume
1/8/201514.9415.2314.8015.18356,611
1/8/20150.290.290.290.296,722
1/7/201514.8714.9614.4914.79213,964
1/7/20150.300.300.300.3034,654
1/6/201515.3015.3814.6214.72298,501
1/6/20150.300.300.290.2964,199
1/5/201515.3615.4315.1915.31241,132
1/5/20150.300.300.290.2955,915
1/2/201515.4315.5615.1815.52100,380
1/2/20150.300.300.300.300
12/31/201415.7315.7715.3415.40179,671
12/31/20140.300.300.300.3073,425
12/30/201415.7615.7615.4715.60132,822
12/30/20140.300.320.290.3218,120
12/29/201415.4815.8015.4315.77150,249
12/29/20140.320.320.300.325,244
12/26/201415.5915.7715.4715.56113,834
12/24/201415.9315.9515.4415.50131,184
12/24/20140.300.320.300.327,940
12/23/201415.4715.9715.3515.89251,477
12/23/20140.300.310.300.3119,312
12/22/201415.6615.8015.3815.42151,115
12/22/20140.300.300.290.2960,485
12/19/201415.1815.7414.9515.72878,361
12/19/20140.300.310.290.3123,281
12/18/201414.8615.1514.5515.13591,642
12/18/20140.300.320.300.32116,258
12/17/201414.5014.7614.4914.62313,390
12/17/20140.300.300.300.302,009
12/16/201414.4014.8114.2314.42289,805
12/16/20140.320.320.300.30220,900
12/15/201415.0315.0414.3514.44562,915
12/15/20140.320.320.320.3233,695
12/12/201415.5215.5714.8014.90575,251
12/12/20140.320.330.320.3329,612
12/11/201415.6015.8215.5515.70494,842
12/11/20140.330.330.330.3381,659
12/10/201415.6815.6815.2915.51620,197
12/10/20140.320.330.320.3313,123
12/9/201415.3215.8215.2415.82384,288
12/9/20140.320.320.320.322,408
12/8/201414.7715.8214.6315.44991,007
12/8/20140.330.330.320.3291,494
12/5/201414.9815.1514.8414.89146,690
12/5/20140.310.310.310.3114,857
12/4/201414.9415.0614.7814.99449,529
12/4/20140.310.330.310.333,403
12/3/201414.9115.2314.8914.97425,636
12/3/20140.330.330.310.3111,012
12/2/201415.1215.1714.7514.89756,433
12/2/20140.300.330.300.332,853
12/1/201415.9316.0015.1015.12441,853
12/1/20140.300.330.300.33160,984
11/28/201416.4916.5515.9616.00251,687
11/28/20140.320.320.320.322,764
11/27/20140.300.300.290.2959,500
11/26/201416.5516.8716.5516.59337,796
11/26/20140.320.320.320.3234,082
11/25/201416.9817.1216.5316.56354,682
11/25/20140.320.320.320.327,155
11/24/201417.0317.1316.8916.90408,708
11/24/20140.320.320.320.326,971
11/21/201417.2817.3116.9216.99265,710
11/21/20140.320.330.320.32179,025
11/20/201416.7017.0916.6617.00231,220
11/20/20140.310.330.310.33192,481
11/19/201416.9817.0316.7316.76180,379
11/19/20140.330.330.320.3283,332
11/18/201416.8017.0716.8016.98211,564
11/18/20140.330.330.320.33203,861
11/17/201417.1717.3716.5716.73466,484
11/17/20140.320.330.310.31102,020
11/14/201417.4617.4617.1617.19305,967
11/14/20140.300.320.300.32123,449
11/13/201417.5017.6117.3517.40310,675
11/13/20140.270.320.270.30188,363
11/12/201417.3417.6117.2217.45401,185
11/12/20140.320.320.320.323,637
11/11/201417.3117.4317.1517.41306,945
11/11/20140.300.300.300.3044,541
11/10/201417.1617.4217.1217.31326,066
11/10/20140.300.310.290.29228,956
11/7/201416.7517.2616.4217.15262,082
11/7/20140.310.310.300.3118,675
11/6/201417.0917.2516.4016.78264,923
11/6/20140.260.310.260.3120,424
11/5/201416.7517.4216.4317.19324,425
11/5/20140.270.270.270.272,199
11/4/201417.2117.2416.6116.69299,105
11/4/20140.290.290.290.297,257
11/3/201417.4617.6617.1817.27305,981
11/3/20140.290.290.260.265,900
10/31/201417.7317.8017.3517.45213,260
10/31/20140.240.270.240.2721,931
10/30/201417.2217.5117.0217.38377,910
10/30/20140.260.280.250.2818,829
10/29/201417.3117.4417.0417.29153,181
10/29/20140.260.260.260.26914
10/28/201417.0917.5017.0017.29292,554
10/28/20140.290.290.260.28241,657
  • Showing 701-800 of 1,814 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 19
  • >>
Trading Center