Skip to main content

Forrester Resrch (NQ: FORR )

14.67 -0.39 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 30.14 30.27 29.80 29.82 67,063 -0.33(-1.08%)
Dec 29, 2011 29.75 30.30 29.75 30.14 28,125 +0.47(+1.57%)
Dec 28, 2011 29.87 30.18 29.38 29.68 54,362 -0.16(-0.53%)
Dec 27, 2011 29.75 29.93 29.27 29.84 35,717 -0.10(-0.32%)
Dec 23, 2011 30.25 30.29 29.83 29.93 50,946 -0.01(-0.03%)
Dec 21, 2011 29.66 29.97 29.20 29.94 104,517 +0.26(+0.89%)
Dec 20, 2011 29.02 29.83 28.99 29.68 112,261 +1.19(+4.19%)
Dec 19, 2011 29.26 29.62 28.39 28.48 40,578 -0.51(-1.74%)
Dec 16, 2011 29.10 29.26 28.68 28.99 187,080 +0.29(+1.00%)
Dec 15, 2011 28.68 29.09 28.48 28.70 51,645 +0.45(+1.59%)
Dec 14, 2011 28.19 28.52 28.09 28.25 57,662 -0.18(-0.65%)
Dec 13, 2011 29.00 29.12 28.25 28.44 86,327 -0.32(-1.10%)
Dec 12, 2011 28.77 28.83 28.34 28.75 54,429 -0.31(-1.06%)
Dec 09, 2011 28.11 29.37 27.79 29.06 113,131 +1.12(+3.99%)
Dec 08, 2011 28.01 28.68 27.57 27.95 75,608 -0.26(-0.93%)
Dec 07, 2011 28.55 28.55 28.06 28.21 77,986 -0.42(-1.47%)
Dec 06, 2011 28.09 28.73 27.85 28.63 100,917 +0.52(+1.84%)
Dec 05, 2011 27.52 28.11 27.02 28.11 198,479 +0.97(+3.56%)
Dec 02, 2011 27.97 28.07 27.07 27.15 71,386 -0.65(-2.34%)
Dec 01, 2011 28.31 28.31 27.54 27.80 73,657 -0.64(-2.26%)
Nov 30, 2011 28.29 28.63 27.89 28.44 127,964 +1.05(+3.85%)
Nov 29, 2011 28.14 28.42 27.21 27.38 97,178 -0.67(-2.38%)
Nov 28, 2011 28.12 28.29 27.67 28.05 86,552 +0.71(+2.60%)
Nov 25, 2011 27.51 28.00 27.34 27.34 26,716 -0.26(-0.95%)
Nov 23, 2011 27.74 28.07 27.38 27.60 70,246 -0.33(-1.20%)
Nov 22, 2011 27.81 28.18 27.70 27.94 158,474 +0.21(+0.76%)
Nov 21, 2011 28.41 28.75 27.68 27.73 75,308 -1.07(-3.72%)
Nov 18, 2011 28.88 29.05 28.28 28.80 110,851 -0.04(-0.15%)
Nov 17, 2011 29.38 29.48 28.63 28.84 93,258 -0.54(-1.85%)
Nov 16, 2011 29.98 30.04 29.28 29.39 124,822 -0.84(-2.79%)
Nov 15, 2011 29.82 30.55 29.70 30.23 80,055 +0.32(+1.06%)
Nov 14, 2011 30.42 30.55 29.81 29.91 63,788 -0.59(-1.93%)
Nov 11, 2011 30.37 30.65 30.29 30.50 39,823 +0.34(+1.14%)
Nov 10, 2011 30.45 30.45 29.89 30.16 40,791 +0.16(+0.53%)
Nov 09, 2011 30.70 30.93 29.96 30.00 72,287 -1.45(-4.61%)
Nov 08, 2011 31.28 31.57 30.88 31.45 53,337 +0.34(+1.10%)
Nov 07, 2011 31.14 31.20 30.38 31.11 45,859 -0.10(-0.31%)
Nov 04, 2011 31.17 31.39 30.84 31.21 79,363 -0.23(-0.73%)
Nov 03, 2011 31.42 31.77 31.14 31.43 89,243 +0.13(+0.42%)
Nov 02, 2011 31.16 31.47 30.72 31.30 160,736 +0.46(+1.48%)
Nov 01, 2011 30.50 31.14 30.00 30.85 158,211 -0.61(-1.95%)
Oct 31, 2011 31.56 31.98 30.78 31.46 264,844 -0.52(-1.62%)
Oct 28, 2011 32.56 32.56 31.50 31.98 138,886 -0.61(-1.86%)
Oct 27, 2011 33.49 34.94 32.25 32.59 168,126 +0.10(+0.30%)
Oct 26, 2011 32.12 32.59 31.60 32.49 47,680 +0.81(+2.55%)
Oct 25, 2011 31.94 32.38 31.58 31.68 58,060 -0.49(-1.53%)
Oct 24, 2011 30.62 32.26 30.62 32.17 87,379 +0.98(+3.16%)
Oct 21, 2011 31.18 31.50 30.97 31.19 66,400 +0.27(+0.88%)
Oct 20, 2011 31.02 31.19 30.35 30.92 43,810 -0.09(-0.28%)
Oct 19, 2011 30.88 31.29 30.78 31.00 78,961 -0.32(-1.01%)
Oct 18, 2011 30.72 31.65 30.49 31.32 71,798 +0.60(+1.94%)
Oct 17, 2011 30.93 31.25 30.60 30.72 74,388 -0.47(-1.49%)
Oct 14, 2011 31.48 31.63 30.91 31.19 104,547 -0.11(-0.34%)
Oct 13, 2011 30.45 31.36 30.43 31.29 85,139 +0.63(+2.06%)
Oct 12, 2011 29.62 30.93 29.60 30.66 70,386 +1.15(+3.90%)
Oct 11, 2011 29.09 29.63 28.95 29.51 72,547 +0.16(+0.54%)
Oct 10, 2011 29.16 29.36 28.81 29.35 80,776 +0.63(+2.20%)
Oct 07, 2011 29.78 29.86 28.61 28.72 76,984 -0.95(-3.20%)
Oct 06, 2011 29.78 29.88 29.28 29.67 63,130 -0.10(-0.32%)
Oct 05, 2011 29.06 29.84 28.45 29.77 70,260 +0.70(+2.42%)
Oct 04, 2011 27.87 29.08 27.63 29.06 97,720 +1.05(+3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.