Indicators

Forrester Resrch (NQ: FORR )

18.04 +0.12 (+0.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.46	18.65	18.31	18.65	103,890	+0.22(+1.18%)
May 28, 2009	18.96	19.11	18.25	18.43	105,076	-0.33(-1.76%)
May 27, 2009	19.09	19.29	18.74	18.76	116,918	-0.50(-2.59%)
May 26, 2009	18.45	19.46	18.45	19.26	265,017	+0.71(+3.82%)
May 22, 2009	18.59	18.99	18.36	18.55	117,607	+0.01(+0.04%)
May 21, 2009	18.50	18.96	18.22	18.54	113,162	-0.10(-0.56%)
May 20, 2009	19.24	19.35	18.64	18.65	117,031	-0.52(-2.73%)
May 19, 2009	18.93	19.33	18.68	19.17	99,886	+0.07(+0.38%)
May 18, 2009	18.84	19.31	18.69	19.10	112,507	+0.52(+2.82%)
May 15, 2009	18.63	18.73	18.25	18.58	105,225	+0.02(+0.13%)
May 14, 2009	18.30	18.93	18.05	18.55	99,584	+0.47(+2.63%)
May 13, 2009	18.60	18.91	18.04	18.08	104,347	-0.76(-4.06%)
May 12, 2009	19.33	19.55	18.58	18.84	41,845	-0.27(-1.43%)
May 11, 2009	18.38	19.33	18.24	19.12	100,835	+0.42(+2.24%)
May 08, 2009	18.13	18.78	18.12	18.70	92,784	+0.87(+4.88%)
May 07, 2009	18.87	18.87	17.38	17.83	114,329	-0.88(-4.69%)
May 06, 2009	18.98	18.98	18.31	18.71	70,571	-0.02(-0.13%)
May 05, 2009	19.55	19.56	18.59	18.73	106,872	-0.88(-4.47%)
May 04, 2009	19.52	19.99	19.18	19.61	114,244	-0.16(-0.81%)

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.