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 (%)
Nov 30, 2015 31.01 31.14 30.48 30.85 61,485 -0.13(-0.43%)
Nov 27, 2015 31.03 31.08 30.70 30.98 12,245 +0.07(+0.21%)
Nov 25, 2015 30.48 30.92 30.92 30.92 17,866 +0.36(+1.17%)
Nov 24, 2015 29.61 30.67 29.61 30.56 43,370 +0.68(+2.27%)
Nov 23, 2015 29.85 30.06 29.49 29.88 33,911 -0.11(-0.38%)
Nov 20, 2015 29.78 30.12 29.61 30.00 55,705 +0.41(+1.40%)
Nov 19, 2015 29.22 29.64 29.22 29.58 28,049 +0.29(+0.99%)
Nov 18, 2015 29.32 29.69 28.97 29.29 77,348 +0.07(+0.23%)
Nov 17, 2015 29.27 29.48 28.90 29.22 29,795 +0.09(+0.32%)
Nov 16, 2015 29.19 29.31 28.87 29.13 31,384 -0.18(-0.61%)
Nov 13, 2015 29.51 29.94 29.30 29.31 38,332 -0.41(-1.39%)
Nov 12, 2015 29.74 29.99 29.18 29.72 68,983 -0.27(-0.91%)
Nov 11, 2015 29.98 30.18 29.95 30.00 20,499 +0.02(+0.06%)
Nov 10, 2015 28.84 30.01 28.49 29.98 149,755 +1.17(+4.05%)
Nov 09, 2015 29.33 29.37 28.66 28.81 27,143 -0.66(-2.23%)
Nov 06, 2015 29.63 29.69 28.73 29.47 68,032 -0.02(-0.06%)
Nov 05, 2015 29.84 29.84 29.05 29.49 35,637 -0.37(-1.23%)
Nov 04, 2015 30.48 30.48 29.64 29.85 41,585 -0.65(-2.13%)
Nov 03, 2015 30.23 30.63 30.23 30.50 89,997 +0.10(+0.34%)
Nov 02, 2015 30.30 30.45 30.16 30.40 20,989 +0.06(+0.19%)
Oct 30, 2015 30.77 31.04 30.31 30.34 37,212 -0.49(-1.59%)
Oct 29, 2015 30.19 31.08 30.03 30.83 39,139 +0.13(+0.43%)
Oct 28, 2015 29.99 30.77 29.93 30.70 49,190 +0.86(+2.87%)
Oct 27, 2015 30.05 30.17 29.64 29.85 31,001 -0.28(-0.94%)
Oct 26, 2015 30.26 30.26 29.90 30.13 18,252 -0.22(-0.71%)
Oct 23, 2015 30.16 30.39 29.76 30.34 36,644 +0.22(+0.72%)
Oct 22, 2015 29.22 30.16 29.22 30.13 33,722 +0.92(+3.16%)
Oct 21, 2015 29.83 30.00 29.13 29.21 28,860 -0.68(-2.27%)
Oct 20, 2015 29.38 29.99 29.31 29.88 33,348 +0.50(+1.70%)
Oct 19, 2015 29.29 29.61 29.29 29.38 22,869 -0.03(-0.10%)
Oct 16, 2015 30.00 30.00 29.22 29.41 32,143 -0.49(-1.64%)
Oct 15, 2015 29.06 29.90 29.06 29.90 28,155 +1.00(+3.45%)
Oct 14, 2015 29.55 29.62 28.87 28.90 40,223 -0.75(-2.54%)
Oct 13, 2015 28.62 29.71 28.34 29.66 39,590 -0.01(-0.03%)
Oct 12, 2015 29.56 29.76 29.22 29.67 20,373 +0.08(+0.25%)
Oct 09, 2015 29.67 29.69 29.52 29.59 25,361 -0.06(-0.19%)
Oct 08, 2015 29.28 29.69 28.54 29.65 73,247 +0.44(+1.51%)
Oct 07, 2015 29.52 29.67 29.10 29.21 99,479 -0.18(-0.61%)
Oct 06, 2015 29.16 29.69 29.16 29.38 47,101 +0.06(+0.19%)
Oct 05, 2015 28.88 29.40 28.25 29.33 30,903 +0.56(+1.96%)
Oct 02, 2015 28.85 28.85 27.81 28.76 45,047 -0.32(-1.10%)
Oct 01, 2015 29.50 29.61 28.85 29.08 46,570 -0.48(-1.62%)
Sep 30, 2015 29.76 29.89 29.31 29.56 69,819 +0.01(+0.03%)
Sep 29, 2015 29.69 30.16 29.45 29.55 61,193 -0.24(-0.79%)
Sep 28, 2015 30.11 30.47 29.73 29.79 54,354 -0.38(-1.25%)
Sep 25, 2015 29.99 30.26 29.95 30.16 47,300 +0.32(+1.07%)
Sep 24, 2015 29.45 30.04 29.45 29.85 47,683 +0.16(+0.54%)
Sep 23, 2015 29.81 30.03 29.51 29.69 26,933 +0.03(+0.10%)
Sep 22, 2015 29.44 29.72 29.33 29.66 30,550 -0.04(-0.13%)
Sep 21, 2015 29.12 30.00 29.04 29.69 49,752 +0.86(+2.97%)
Sep 18, 2015 29.22 29.85 28.58 28.84 201,450 -0.83(-2.79%)
Sep 17, 2015 29.64 30.06 29.49 29.67 53,027 +0.16(+0.54%)
Sep 16, 2015 29.27 29.76 29.21 29.51 61,546 +0.16(+0.54%)
Sep 15, 2015 29.40 29.67 29.04 29.35 62,571 +0.08(+0.29%)
Sep 14, 2015 29.09 29.88 29.03 29.26 194,026 +0.12(+0.42%)
Sep 11, 2015 28.92 29.29 28.77 29.14 32,842 +0.11(+0.39%)
Sep 10, 2015 28.81 29.32 28.51 29.03 57,498 +0.20(+0.69%)
Sep 09, 2015 29.34 29.41 28.81 28.83 37,726 -0.45(-1.54%)
Sep 08, 2015 29.43 29.52 28.94 29.28 54,231 +0.25(+0.87%)
Sep 04, 2015 28.86 29.03 29.03 29.03 69,977 -0.02(-0.06%)
Sep 03, 2015 29.43 29.62 28.88 29.05 44,909 -0.18(-0.61%)
Sep 02, 2015 29.06 29.70 28.76 29.22 53,855 +0.46(+1.60%)
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.