Skip to main content

Forrester Resrch (NQ: FORR )

21.64 +0.16 (+0.74%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.23 20.63 20.09 20.45 97,029 +0.54(+2.71%)
Aug 30, 2007 20.17 20.28 19.66 19.91 149,253 -0.50(-2.44%)
Aug 29, 2007 20.25 20.46 19.85 20.41 71,065 +0.27(+1.36%)
Aug 28, 2007 20.64 20.64 19.95 20.14 135,437 -0.43(-2.07%)
Aug 27, 2007 21.02 21.02 20.37 20.56 82,175 -0.56(-2.67%)
Aug 24, 2007 20.89 21.30 20.52 21.13 38,286 +0.29(+1.39%)
Aug 23, 2007 21.15 21.15 20.40 20.84 145,168 -0.17(-0.80%)
Aug 22, 2007 20.70 21.19 20.56 21.01 52,930 +0.55(+2.68%)
Aug 21, 2007 20.69 20.73 20.36 20.46 42,312 -0.15(-0.74%)
Aug 20, 2007 22.01 22.01 20.15 20.61 109,742 -1.02(-4.72%)
Aug 17, 2007 21.55 22.31 21.13 21.64 142,863 +0.79(+3.78%)
Aug 16, 2007 20.09 21.14 20.04 20.85 117,621 +0.72(+3.60%)
Aug 15, 2007 20.14 20.56 20.08 20.12 67,782 -0.01(-0.04%)
Aug 14, 2007 20.18 20.40 20.08 20.13 41,901 +0.01(+0.04%)
Aug 13, 2007 21.04 21.39 20.07 20.12 60,741 -0.59(-2.84%)
Aug 10, 2007 19.66 21.12 19.48 20.71 154,579 +0.72(+3.62%)
Aug 09, 2007 21.17 21.97 19.28 19.99 404,804 -1.73(-7.97%)
Aug 08, 2007 20.32 21.79 20.32 21.72 232,074 +1.57(+7.79%)
Aug 07, 2007 19.85 20.32 19.72 20.15 187,222 +0.22(+1.09%)
Aug 06, 2007 19.70 20.00 19.53 19.93 136,719 +0.29(+1.48%)
Aug 03, 2007 19.57 20.08 19.50 19.64 83,323 -0.43(-2.13%)
Aug 02, 2007 20.03 20.13 19.79 20.07 74,117 +0.12(+0.61%)
Aug 01, 2007 19.92 20.24 19.65 19.95 116,123 -0.03(-0.16%)
Jul 31, 2007 19.97 20.27 19.85 19.98 241,349 +0.25(+1.26%)
Jul 30, 2007 19.95 19.95 19.52 19.73 128,388 -0.23(-1.13%)
Jul 27, 2007 20.36 20.36 19.70 19.95 175,135 -0.52(-2.52%)
Jul 26, 2007 20.52 20.72 20.19 20.47 125,524 -0.34(-1.62%)
Jul 25, 2007 21.31 21.42 20.53 20.81 104,628 -0.23(-1.07%)
Jul 24, 2007 21.33 21.33 20.73 21.03 128,729 -0.32(-1.51%)
Jul 23, 2007 21.37 21.51 21.22 21.35 83,457 -0.02(-0.08%)
Jul 20, 2007 21.68 22.09 21.20 21.37 123,788 -0.36(-1.67%)
Jul 19, 2007 21.80 21.88 21.65 21.73 94,061 +0.09(+0.41%)
Jul 18, 2007 21.33 21.66 21.17 21.64 59,942 +0.15(+0.71%)
Jul 17, 2007 21.55 21.76 21.47 21.49 98,277 +0.07(+0.34%)
Jul 16, 2007 22.01 22.01 21.38 21.42 54,648 -0.69(-3.13%)
Jul 13, 2007 22.12 22.13 21.69 22.11 76,498 -0.10(-0.47%)
Jul 12, 2007 22.01 22.30 21.85 22.21 76,897 +0.10(+0.44%)
Jul 11, 2007 21.97 22.20 21.97 22.12 54,930 +0.10(+0.44%)
Jul 10, 2007 22.16 22.33 21.78 22.02 85,065 -0.32(-1.44%)
Jul 09, 2007 22.32 22.46 22.26 22.34 45,402 +0.02(+0.07%)
Jul 06, 2007 22.13 22.41 22.12 22.33 46,692 +0.17(+0.76%)
Jul 05, 2007 22.14 22.28 21.88 22.16 55,221 +0.00(+0.00%)
Jul 03, 2007 22.25 22.41 21.97 22.16 51,625 +0.02(+0.11%)
Jul 02, 2007 22.58 22.59 21.98 22.13 120,508 -0.51(-2.24%)
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%)
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.