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 (%)
Jun 29, 2007 22.32 23.00 22.10 22.64 158,850 +0.28(+1.26%)
Jun 28, 2007 22.70 22.86 22.15 22.36 82,973 -0.21(-0.93%)
Jun 27, 2007 22.30 22.57 22.15 22.57 135,949 +0.06(+0.25%)
Jun 26, 2007 22.27 22.67 22.09 22.51 166,127 +0.35(+1.56%)
Jun 25, 2007 21.72 22.32 21.66 22.17 165,235 +0.44(+2.04%)
Jun 22, 2007 21.44 21.95 21.42 21.72 220,443 +0.08(+0.37%)
Jun 21, 2007 21.31 21.68 21.31 21.64 85,028 +0.19(+0.86%)
Jun 20, 2007 21.72 21.81 21.35 21.46 93,926 -0.17(-0.78%)
Jun 19, 2007 21.53 21.75 21.49 21.63 196,424 +0.05(+0.22%)
Jun 18, 2007 21.33 21.67 21.33 21.58 326,629 +0.25(+1.17%)
Jun 15, 2007 21.08 21.43 20.84 21.33 157,537 +0.62(+2.99%)
Jun 14, 2007 20.84 20.93 20.40 20.71 216,552 -0.16(-0.77%)
Jun 13, 2007 21.07 21.07 20.77 20.87 140,765 -0.23(-1.07%)
Jun 12, 2007 21.23 21.31 20.81 21.10 203,382 -0.27(-1.24%)
Jun 11, 2007 21.16 21.46 21.09 21.36 80,369 +0.10(+0.45%)
Jun 08, 2007 21.06 21.38 20.99 21.27 94,255 +0.10(+0.46%)
Jun 07, 2007 21.22 21.51 21.04 21.17 63,213 -0.28(-1.31%)
Jun 06, 2007 21.62 21.62 21.35 21.45 43,178 -0.39(-1.81%)
Jun 05, 2007 21.95 21.95 21.56 21.84 106,489 -0.26(-1.17%)
Jun 04, 2007 21.76 22.11 21.68 22.10 92,670 +0.22(+0.99%)
Jun 01, 2007 22.09 22.09 21.83 21.88 122,897 +0.06(+0.26%)
May 31, 2007 21.80 22.05 21.63 21.83 126,515 +0.03(+0.15%)
May 30, 2007 21.98 21.98 21.72 21.80 84,137 -0.25(-1.13%)
May 29, 2007 21.31 22.05 21.31 22.05 76,129 +0.73(+3.44%)
May 25, 2007 21.39 21.64 21.24 21.31 196,196 +0.10(+0.49%)
May 24, 2007 21.68 21.76 21.18 21.21 135,825 -0.36(-1.68%)
May 23, 2007 22.18 22.60 21.52 21.57 222,091 -0.56(-2.55%)
May 22, 2007 22.31 22.54 22.09 22.13 165,956 -0.23(-1.04%)
May 21, 2007 22.35 22.61 22.35 22.37 162,083 -0.05(-0.22%)
May 18, 2007 22.91 23.00 22.34 22.42 175,404 -0.47(-2.07%)
May 17, 2007 23.09 23.39 22.65 22.89 102,409 -0.31(-1.32%)
May 16, 2007 23.42 23.62 22.91 23.20 167,976 -0.20(-0.86%)
May 15, 2007 24.15 24.36 23.37 23.40 120,188 -0.79(-3.26%)
May 14, 2007 24.62 24.95 24.09 24.19 140,910 -0.52(-2.12%)
May 11, 2007 24.70 25.02 24.32 24.71 71,223 +0.08(+0.33%)
May 10, 2007 24.88 25.24 24.52 24.63 241,795 -0.33(-1.32%)
May 09, 2007 24.35 25.09 24.19 24.96 228,327 +0.40(+1.64%)
May 08, 2007 23.74 24.61 23.58 24.56 228,128 +0.81(+3.42%)
May 07, 2007 23.33 23.80 23.27 23.74 146,589 +0.32(+1.37%)
May 04, 2007 22.57 23.55 22.57 23.42 141,141 +0.52(+2.25%)
May 03, 2007 22.67 23.23 22.54 22.91 180,918 +0.27(+1.21%)
May 02, 2007 21.52 22.73 21.52 22.63 145,804 +0.96(+4.42%)
May 01, 2007 21.09 21.77 20.89 21.68 156,392 +0.93(+4.46%)
Apr 30, 2007 22.35 22.42 20.73 20.75 189,396 -1.82(-8.06%)
Apr 27, 2007 21.47 23.25 21.47 22.57 133,828 +0.97(+4.51%)
Apr 26, 2007 22.26 22.26 21.47 21.60 143,236 -0.79(-3.52%)
Apr 25, 2007 22.96 22.96 22.37 22.38 95,390 -0.18(-0.78%)
Apr 24, 2007 22.70 22.78 22.29 22.56 41,761 -0.14(-0.60%)
Apr 23, 2007 22.92 23.16 22.57 22.70 60,931 -0.33(-1.43%)
Apr 20, 2007 22.64 23.31 22.21 23.03 114,658 +0.81(+3.66%)
Apr 19, 2007 22.71 22.74 22.21 22.21 97,870 -0.52(-2.30%)
Apr 18, 2007 23.44 23.62 22.72 22.74 104,875 -0.85(-3.62%)
Apr 17, 2007 23.82 23.82 23.39 23.59 63,782 -0.16(-0.68%)
Apr 16, 2007 23.06 23.75 23.06 23.75 78,101 +0.87(+3.80%)
Apr 13, 2007 23.13 23.13 22.62 22.88 73,746 -0.26(-1.11%)
Apr 12, 2007 22.95 23.22 22.86 23.14 38,195 +0.09(+0.38%)
Apr 11, 2007 23.24 23.24 22.75 23.05 51,961 -0.10(-0.45%)
Apr 10, 2007 22.86 23.29 22.83 23.16 32,300 +0.25(+1.09%)
Apr 09, 2007 22.83 22.97 22.58 22.91 142,383 +0.05(+0.21%)
Apr 05, 2007 23.34 23.34 22.85 22.86 36,995 -0.45(-1.93%)
Apr 04, 2007 23.21 23.33 23.04 23.31 35,846 +0.06(+0.28%)
Apr 03, 2007 23.04 23.27 22.85 23.25 82,925 +0.21(+0.91%)
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.