FORR

Forrester Research, Inc. Historical Stock Prices

$36.19
*  
0.03
0.08%
Get FORR Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading FORR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FORR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.10  36.34  35.85  36.19 54,100
03/27/2015 36.1 36.34 35.85 36.19 54,100
03/26/2015 36.01 36.67 35.86 36.16 55,793
03/25/2015 36.94 37.34 35.781 35.94 52,563
03/24/2015 37.48 37.51 36.902 37.05 19,765
03/23/2015 36.575 37.64 36.345 37.51 37,944
03/20/2015 37.13 37.13 36.5 36.6 79,186
03/19/2015 36.82 36.92 36.53 36.88 35,832
03/18/2015 36.33 36.91 36.25 36.86 37,764
03/17/2015 36.86 37.05 36.5 36.57 57,530
03/16/2015 37.74 37.74 36.95 37.08 41,909
03/13/2015 37.42 38.35 37.15 37.44 50,109
03/12/2015 37.49 38.4 37.18 37.66 53,946
03/11/2015 36.99 37.54 36.9 37.37 49,485
03/10/2015 37.41 37.44 36.93 37.03 36,407
03/09/2015 37.18 37.95 37.18 37.87 32,311
03/06/2015 37.52 38.02 37.17 37.2 42,978
03/05/2015 37.97 37.97 37.43 37.79 27,547
03/04/2015 37.81 38.28 37.335 37.57 41,090
03/03/2015 37.81 38.35 37.54 37.96 25,831
03/02/2015 37.27 38.15 37.27 38.12 28,407
02/27/2015 37.85 38.44 37.59 37.62 33,721
02/26/2015 38.52 39.0075 37.95 38.3 21,807
02/25/2015 39.34 39.68 38.37 38.66 21,257
02/24/2015 38.75 39.9 38.75 39.73 39,206
02/23/2015 38.12 38.95 37.98 38.9 32,445
02/20/2015 38.53 38.53 37.71 38.3 38,814
02/19/2015 37.92 38.4 37.68 38.36 32,913
02/18/2015 37.32 38.13 37.32 38.09 24,547
02/17/2015 37.66 37.66 36.95 37.29 24,800
02/13/2015 37.48 37.795 37.3 37.58 28,010
02/12/2015 38.17 38.73 36.28 37.61 36,177
02/11/2015 37.76 38.13 37.16 37.67 63,629
02/10/2015 38.5 39.18 36.65 37.51 123,182
02/09/2015 38.44 39.34 38.13 38.28 34,688
02/06/2015 38.97 39.285 38.23 38.69 108,730
02/05/2015 39.249 39.42 38.57 39.07 36,539
02/04/2015 38.56 39.19 38.22 39.05 25,464
02/03/2015 37.41 38.6 37.41 38.54 27,142
02/02/2015 37.72 39.16 37.15 37.49 30,435
01/30/2015 37.71 38.62 37.52 37.74 74,347
01/29/2015 37.91 38.23 36.79 38.12 23,901
01/28/2015 37.21 38.13 37.03 37.45 40,345
01/27/2015 37.09 37.55 36.655 37.16 20,263
01/26/2015 36.34 37.59 36.34 37.4 27,085
01/23/2015 36.58 37.2 36.58 36.88 21,810
01/22/2015 36.61 36.83 36.2 36.57 38,633
01/21/2015 36.52 36.88 36.05 36.34 57,685
01/20/2015 37.31 37.42 36.27 36.5 40,453
01/16/2015 36.41 36.92 36.07 36.74 36,267
01/15/2015 37.05 37.05 36.21 36.55 27,306
01/14/2015 36.76 37.45 36.41 36.87 21,811
01/13/2015 36.56 37.22 36.56 37.05 91,446
01/12/2015 36.93 37.28 36.51 36.9 50,777
01/09/2015 37 37.27 36.81 36.98 18,809
01/08/2015 37.42 37.71 37 37.09 68,739
01/07/2015 37.79 37.82 37.13 37.39 19,802
01/06/2015 37.89 37.95 37.01 37.39 65,728
01/05/2015 38.49 38.7 38 38.08 61,428
01/02/2015 39.62 39.85 38.27 38.88 39,231
12/31/2014 40.1 40.2 39.17 39.36 32,255
12/30/2014 39.79 40.35 39.63 40.16 29,534
12/29/2014 40.13 40.2 39.49 40.07 25,090
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?