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 (%)
Apr 29, 2011 33.95 35.02 33.75 34.71 83,118 +0.47(+1.39%)
Apr 28, 2011 35.14 35.14 31.87 34.24 33,895 +0.49(+1.46%)
Apr 27, 2011 33.44 33.91 33.33 33.75 46,177 +0.25(+0.73%)
Apr 26, 2011 32.79 33.62 32.42 33.50 71,496 +0.73(+2.23%)
Apr 25, 2011 32.69 33.01 32.40 32.77 45,758 -0.40(-1.22%)
Apr 21, 2011 33.43 33.43 32.98 33.17 23,908 -0.07(-0.21%)
Apr 20, 2011 32.75 33.24 32.47 33.24 36,300 +0.82(+2.52%)
Apr 19, 2011 32.51 32.73 32.16 32.43 55,569 +0.02(+0.05%)
Apr 18, 2011 32.42 32.45 31.93 32.41 28,853 -0.44(-1.34%)
Apr 15, 2011 32.52 32.99 31.64 32.85 52,926 +0.18(+0.54%)
Apr 14, 2011 32.53 32.81 32.16 32.67 51,540 -0.16(-0.48%)
Apr 13, 2011 32.98 33.10 32.53 32.83 61,827 -0.08(-0.24%)
Apr 12, 2011 33.32 33.74 32.91 32.91 29,211 -0.94(-2.78%)
Apr 11, 2011 33.75 33.94 33.72 33.85 43,995 -0.04(-0.13%)
Apr 08, 2011 34.00 34.00 33.69 33.89 52,344 +0.11(+0.34%)
Apr 07, 2011 33.64 34.03 33.31 33.78 56,152 +0.12(+0.37%)
Apr 06, 2011 33.74 33.78 33.38 33.66 63,682 +0.04(+0.10%)
Apr 05, 2011 33.30 33.84 33.10 33.62 42,378 +0.02(+0.05%)
Apr 04, 2011 32.90 33.64 32.88 33.60 64,877 +0.20(+0.60%)
Apr 01, 2011 33.75 33.91 33.09 33.40 52,780 -0.24(-0.71%)
Mar 31, 2011 34.00 34.00 32.66 33.64 68,688 -0.10(-0.29%)
Mar 30, 2011 33.76 33.77 33.38 33.74 35,421 +0.03(+0.08%)
Mar 29, 2011 33.98 33.98 33.47 33.71 20,409 +0.18(+0.52%)
Mar 28, 2011 33.43 33.82 33.09 33.53 21,936 +0.10(+0.29%)
Mar 25, 2011 33.46 34.04 33.02 33.44 40,272 +0.18(+0.53%)
Mar 24, 2011 33.38 33.38 33.01 33.26 43,072 -0.02(-0.05%)
Mar 23, 2011 33.20 33.57 32.72 33.28 48,687 -0.03(-0.08%)
Mar 22, 2011 32.80 33.38 32.59 33.31 250,569 +0.45(+1.36%)
Mar 21, 2011 32.93 33.21 32.73 32.86 70,647 +0.22(+0.67%)
Mar 18, 2011 32.08 32.66 31.97 32.64 170,906 +0.76(+2.40%)
Mar 17, 2011 32.81 32.81 31.87 31.87 36,192 -0.36(-1.12%)
Mar 16, 2011 32.52 32.83 32.18 32.23 495,452 -0.39(-1.19%)
Mar 15, 2011 32.50 33.02 32.50 32.62 57,227 -0.46(-1.38%)
Mar 14, 2011 32.50 33.21 32.11 33.08 48,335 +0.23(+0.70%)
Mar 11, 2011 32.56 33.03 32.56 32.85 67,835 +0.28(+0.86%)
Mar 10, 2011 32.67 32.98 32.42 32.57 74,826 -0.54(-1.64%)
Mar 09, 2011 32.95 33.32 32.73 33.11 35,687 +0.22(+0.67%)
Mar 08, 2011 32.24 33.19 32.14 32.89 28,633 +0.71(+2.21%)
Mar 07, 2011 32.73 32.73 31.92 32.18 27,235 -0.53(-1.61%)
Mar 04, 2011 32.34 32.96 31.79 32.71 64,943 -0.12(-0.37%)
Mar 03, 2011 32.25 33.02 32.17 32.83 120,908 +0.90(+2.81%)
Mar 02, 2011 31.68 32.08 31.61 31.94 57,150 +0.13(+0.41%)
Mar 01, 2011 31.97 32.15 31.67 31.80 99,527 +0.02(+0.06%)
Feb 28, 2011 31.91 32.15 31.57 31.79 86,118 -0.06(-0.19%)
Feb 25, 2011 31.55 31.93 31.47 31.85 58,157 +0.25(+0.78%)
Feb 24, 2011 30.95 31.67 30.44 31.60 110,828 +0.77(+2.51%)
Feb 23, 2011 31.43 31.43 29.91 30.83 80,627 -0.62(-1.96%)
Feb 22, 2011 31.43 31.67 30.93 31.44 132,393 -0.26(-0.83%)
Feb 18, 2011 31.39 31.99 31.39 31.71 221,575 +0.52(+1.66%)
Feb 17, 2011 30.86 31.43 30.79 31.19 51,273 +0.31(+1.00%)
Feb 16, 2011 30.78 31.19 30.40 30.88 62,794 +0.11(+0.37%)
Feb 15, 2011 31.50 31.53 30.65 30.77 129,874 -0.90(-2.86%)
Feb 14, 2011 31.76 31.79 31.29 31.67 76,855 -0.23(-0.72%)
Feb 11, 2011 32.19 32.74 31.73 31.90 103,852 -0.59(-1.81%)
Feb 10, 2011 26.18 32.95 25.23 32.49 213,616 +0.51(+1.59%)
Feb 09, 2011 31.98 32.01 31.68 31.98 54,699 +0.00(+0.01%)
Feb 08, 2011 31.83 32.06 31.63 31.98 59,169 +0.05(+0.16%)
Feb 07, 2011 31.70 32.17 31.54 31.93 25,053 +0.22(+0.69%)
Feb 04, 2011 31.70 31.82 31.30 31.71 31,243 -0.09(-0.28%)
Feb 03, 2011 31.90 31.99 31.46 31.79 27,291 -0.19(-0.60%)
Feb 02, 2011 31.98 32.38 31.86 31.99 32,726 -0.11(-0.36%)
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.