$13.50 +0.03 (%) Forestar Group Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
10/27/201417.0317.1016.6917.01565,319
10/27/20140.290.290.280.2827,892
10/24/201417.2217.2717.0017.12147,381
10/24/20140.290.290.290.298,450
10/23/201416.8417.3416.5917.15250,977
10/23/20140.290.290.290.297,653
10/22/201417.0017.1216.6316.63127,257
10/22/20140.290.290.290.2966,836
10/21/201416.6517.1316.6517.11149,384
10/21/20140.280.290.280.2927,527
10/20/201416.0016.6515.9916.62209,756
10/20/20140.290.300.280.2948,940
10/17/201416.0516.2515.8916.03375,366
10/17/20140.290.300.290.3061,518
10/16/201415.7515.9315.3515.82478,776
10/16/20140.290.290.290.296,766
10/15/201415.9916.1115.4915.94574,193
10/15/20140.290.290.290.2921,976
10/14/201416.4316.5716.1116.17204,259
10/14/20140.290.300.290.2914,889
10/13/201416.3816.7016.1616.22235,185
10/10/201416.8516.9916.3416.36330,770
10/10/20140.290.290.290.296,436
10/9/201417.6717.6716.9516.96293,113
10/9/20140.300.300.290.297,749
10/8/201416.8917.7116.8217.68202,792
10/8/20140.290.290.290.298,399
10/7/201416.9017.2116.9016.94155,389
10/7/20140.290.290.290.299,364
10/6/201417.6117.6116.9717.05212,440
10/6/20140.280.290.280.2931,686
10/3/201417.7617.8617.4917.58324,884
10/3/20140.290.290.280.2831,335
10/2/201417.4217.7717.2717.65224,168
10/2/20140.290.290.290.2926,357
10/1/201417.7217.7817.4017.43171,670
10/1/20140.290.300.290.3032,070
9/30/201417.8318.0917.6017.72278,098
9/30/20140.300.300.300.3031,073
9/29/201417.7617.8517.6217.82102,660
9/29/20140.290.290.280.2831,372
9/26/201417.7617.9117.7417.9080,961
  • Showing 701-800 of 1,792 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 18
  • >>
Trading Center