Indicators

Forrester Resrch (NQ: FORR )

17.92 -0.24 (-1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.75	21.92	21.14	21.18	77,610	-0.62(-2.84%)
Sep 28, 2006	21.78	22.17	21.63	21.80	111,618	-0.19(-0.88%)
Sep 27, 2006	21.82	22.05	21.64	21.99	151,094	+0.06(+0.29%)
Sep 26, 2006	21.83	22.00	21.77	21.93	78,733	+0.03(+0.15%)
Sep 25, 2006	21.87	22.05	21.60	21.89	101,470	+0.05(+0.22%)
Sep 22, 2006	21.73	21.88	21.37	21.84	101,722	-0.10(-0.48%)
Sep 21, 2006	22.27	22.27	21.88	21.95	101,927	-0.21(-0.94%)
Sep 20, 2006	22.09	22.33	22.02	22.16	96,591	+0.27(+1.21%)
Sep 19, 2006	22.14	22.14	21.54	21.89	127,427	-0.30(-1.34%)
Sep 18, 2006	21.74	22.33	21.61	22.19	120,403	+0.36(+1.66%)
Sep 15, 2006	22.05	22.05	21.27	21.83	186,545	-0.06(-0.29%)
Sep 14, 2006	21.60	22.03	21.45	21.89	48,219	+0.28(+1.30%)
Sep 13, 2006	22.03	22.05	21.57	21.61	84,880	-0.49(-2.22%)
Sep 12, 2006	21.93	22.23	21.70	22.10	84,271	+0.17(+0.77%)
Sep 11, 2006	21.85	22.00	21.62	21.93	67,113	+0.02(+0.07%)
Sep 08, 2006	22.13	22.17	21.92	21.92	97,527	-0.10(-0.44%)
Sep 07, 2006	22.27	22.28	21.97	22.01	126,104	-0.33(-1.48%)
Sep 06, 2006	22.54	22.61	22.21	22.34	122,896	-0.33(-1.46%)
Sep 05, 2006	23.64	23.64	22.63	22.67	175,264	-0.85(-3.63%)

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.