Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	42.93	44.21	42.74	42.74	113,781	-0.10(-0.23%)
Oct 30, 2017	43.91	44.01	42.64	42.84	69,525	-1.37(-3.10%)
Oct 27, 2017	43.42	44.25	42.89	44.21	36,844	+0.83(+1.92%)
Oct 26, 2017	42.59	43.52	41.71	43.37	26,152	+0.88(+2.07%)
Oct 25, 2017	43.13	43.47	42.40	42.49	36,182	-0.68(-1.59%)
Oct 24, 2017	42.79	43.28	40.88	43.18	32,449	+0.34(+0.80%)
Oct 23, 2017	42.93	42.93	42.59	42.84	17,817	-0.05(-0.11%)
Oct 20, 2017	43.08	43.23	42.79	42.89	19,849	+0.15(+0.34%)
Oct 19, 2017	42.79	43.33	42.54	42.74	21,395	-0.20(-0.46%)
Oct 18, 2017	42.54	43.23	42.49	42.93	36,183	+0.24(+0.57%)
Oct 17, 2017	42.74	43.03	42.49	42.69	13,403	-0.05(-0.11%)
Oct 16, 2017	42.93	43.37	42.05	42.74	23,603	-0.24(-0.57%)
Oct 13, 2017	43.08	43.28	42.84	42.98	26,465	-0.05(-0.11%)
Oct 12, 2017	42.84	43.33	42.71	43.03	28,134	+0.05(+0.11%)
Oct 11, 2017	42.35	43.08	42.35	42.98	29,047	+0.73(+1.74%)
Oct 10, 2017	42.74	42.74	42.10	42.25	30,050	-0.54(-1.26%)
Oct 09, 2017	42.05	43.03	41.66	42.79	33,024	+0.39(+0.92%)
Oct 06, 2017	42.30	42.49	41.91	42.40	39,029	+0.00(+0.00%)
Oct 05, 2017	42.64	42.74	42.10	42.40	28,515	-0.10(-0.23%)
Oct 04, 2017	42.49	42.59	42.25	42.49	35,828	-0.15(-0.34%)
Oct 03, 2017	42.15	42.69	41.49	42.64	37,689	+0.39(+0.93%)

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.

Forrester Resrch (NQ: FORR )

Historical Prices

Sections

Services

Contact Information

Follow Us