Forrester Resrch (NQ: FORR )

21.56 +0.08 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 28.50 30.39 28.50 30.22 109,942 +1.77(+6.21%)
Jan 28, 2016 27.90 29.05 27.84 28.45 48,494 +0.68(+2.45%)
Jan 27, 2016 28.19 28.29 27.67 27.77 44,395 -0.34(-1.21%)
Jan 26, 2016 27.91 28.21 27.86 28.11 38,285 +0.63(+2.30%)
Jan 25, 2016 27.42 29.21 27.35 27.48 103,525 -0.12(-0.45%)
Jan 22, 2016 26.82 27.67 26.33 27.60 38,903 +1.05(+3.95%)
Jan 21, 2016 26.37 26.74 26.08 26.55 55,314 +0.26(+0.97%)
Jan 20, 2016 25.95 26.54 25.57 26.29 40,697 +0.05(+0.18%)
Jan 19, 2016 26.47 26.56 26.04 26.25 35,389 -0.13(-0.50%)
Jan 15, 2016 26.02 26.38 26.38 26.38 50,784 -0.24(-0.89%)
Jan 14, 2016 25.77 26.79 25.76 26.62 36,445 +0.83(+3.23%)
Jan 13, 2016 26.75 26.75 25.62 25.78 44,890 -0.68(-2.57%)
Jan 12, 2016 26.90 27.12 26.19 26.46 55,593 -0.08(-0.29%)
Jan 11, 2016 26.46 26.76 26.24 26.54 41,773 +0.16(+0.61%)
Jan 08, 2016 26.48 26.64 26.05 26.38 51,244 +0.01(+0.04%)
Jan 07, 2016 26.46 27.08 26.26 26.37 37,034 -0.46(-1.73%)
Jan 06, 2016 26.42 26.99 26.20 26.83 38,119 +0.04(+0.14%)
Jan 05, 2016 26.58 26.99 26.55 26.80 21,142 +0.08(+0.28%)
Jan 04, 2016 26.72 27.16 25.83 26.72 61,368 -0.20(-0.74%)
Dec 31, 2015 27.71 26.92 26.92 26.92 64,961 -0.78(-2.83%)
Dec 30, 2015 27.70 27.97 27.60 27.70 22,845 -0.21(-0.75%)
Dec 29, 2015 27.80 28.37 27.12 27.91 45,572 +0.03(+0.10%)
Dec 28, 2015 27.83 28.19 27.50 27.88 35,785 -0.06(-0.20%)
Dec 24, 2015 27.73 27.94 27.94 27.94 13,542 +0.16(+0.58%)
Dec 23, 2015 27.84 28.08 27.52 27.78 22,761 -0.05(-0.17%)
Dec 22, 2015 26.83 28.22 26.83 27.83 64,497 +0.97(+3.63%)
Dec 21, 2015 27.10 27.45 26.70 26.85 47,274 -0.04(-0.14%)
Dec 18, 2015 27.76 27.85 26.81 26.89 151,783 -1.04(-3.72%)
Dec 17, 2015 28.26 28.37 27.79 27.93 30,411 -0.16(-0.57%)
Dec 16, 2015 28.02 28.32 28.02 28.09 47,940 +0.16(+0.58%)
Dec 15, 2015 27.92 28.02 27.30 27.93 128,807 +0.22(+0.78%)
Dec 14, 2015 27.92 28.24 27.45 27.71 38,159 -0.24(-0.85%)
Dec 11, 2015 28.77 28.79 27.65 27.95 56,896 -1.28(-4.37%)
Dec 10, 2015 29.41 29.87 29.14 29.22 30,530 -0.26(-0.90%)
Dec 09, 2015 29.81 30.12 29.38 29.49 29,085 -0.43(-1.45%)
Dec 08, 2015 29.65 30.24 29.44 29.92 31,187 -0.03(-0.09%)
Dec 07, 2015 30.24 30.48 29.20 29.95 41,394 -0.41(-1.34%)
Dec 04, 2015 30.22 30.78 30.15 30.36 44,309 +0.09(+0.28%)
Dec 03, 2015 30.79 31.08 30.17 30.27 43,137 -0.46(-1.51%)
Dec 02, 2015 30.92 31.13 30.61 30.74 30,814 -0.09(-0.31%)
Dec 01, 2015 31.11 31.64 30.77 30.83 48,489 -0.02(-0.06%)
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%)
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.