FORR

Historical Stock Prices

$36.14
*  
0.53
1.45%
Get FORR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading FORR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 03-APR-2015 TO 03-JUL-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.
07/02/2015 36.63 37.04 36.05 36.14 16,160
07/01/2015 36.48 36.84 36.05 36.67 28,534
06/30/2015 36.85 37.2 35.93 36.02 24,517
06/29/2015 36.81 37.43 36.36 36.48 56,984
06/26/2015 36.97 37.7 36.47 37.62 192,152
06/25/2015 36.6 36.91 36.42 36.8 35,468
06/24/2015 35.85 36.57 35.67 36.4 49,654
06/23/2015 35.62 35.94 35.41 35.75 21,952
06/22/2015 35.78 36.11 35.52 35.63 25,521
06/19/2015 35.83 36.06 35.5 35.74 61,315
06/18/2015 35.52 36 35.5 35.72 31,668
06/17/2015 35.58 35.69 35.26 35.34 19,816
06/16/2015 35 35.78 34.91 35.61 32,367
06/15/2015 35.01 35.34 34.47 35.01 33,684
06/12/2015 35.45 35.66 35.22 35.25 20,309
06/11/2015 35.44 35.98 35.26 35.46 22,812
06/10/2015 35.19 35.86 35.19 35.58 29,348
06/09/2015 35.2 35.38 34.58 35.13 63,568
06/08/2015 35.23 35.52 35.09 35.22 24,698
06/05/2015 35.22 35.52 34.888 35.49 29,596
06/04/2015 35.28 35.79 34.865 35.16 71,188
06/03/2015 34.86 35.88 34.86 35.64 34,220
06/02/2015 34.27 35.25 34.25 34.72 42,003
06/01/2015 34.05 34.85 33.856 34.54 46,197
05/29/2015 34.08 34.52 33.9 34.01 46,666
05/28/2015 34.05 34.34 33.9 34.21 16,817
05/27/2015 34.02 34.44 33.91 34.1 38,198
05/26/2015 34 34.27 33.9 34.06 25,043
05/22/2015 34 34.37 33.75 34 25,435
05/21/2015 34.21 34.47 33.92 34.05 50,515
05/20/2015 34.25 34.53 34 34.11 30,716
05/19/2015 34.14 34.4821 33.83 34.22 23,357
05/18/2015 33.84 34.7 33.84 34.34 33,231
05/15/2015 34.08 34.63 34.01 34.2 40,671
05/14/2015 33.8 34.37 33.8 34.25 25,625
05/13/2015 34.56 34.56 33.67 33.74 25,504
05/12/2015 34.08 34.1 33.29 33.75 31,414
05/11/2015 33.91 34.2 33.62 33.65 35,293
05/08/2015 34.34 34.43 33.72 33.99 44,911
05/07/2015 33.75 34.25 33.75 33.87 41,454
05/06/2015 34.08 34.08 33.57 33.82 44,939
05/05/2015 34.2 34.242 33.06 33.78 42,606
05/04/2015 34.43 35.375 34.27 34.45 75,187
05/01/2015 34.93 35.37 34.16 34.37 27,996
04/30/2015 35.75 35.75 34 34.79 63,329
04/29/2015 35.95 36.19 35.77 36 34,133
04/28/2015 35.88 36.37 35.36 36.32 44,940
04/27/2015 36.025 36.26 35.56 35.92 26,825
04/24/2015 35.92 36.05 35.5 36.05 24,645
04/23/2015 36.04 36.12 35.9 35.93 14,153
04/22/2015 36.19 36.25 35.55 36.08 35,413
04/21/2015 36.36 36.41 36.01 36.2 20,185
04/20/2015 36.1 36.4 36.01 36.24 28,689
04/17/2015 36.25 36.43 35.86 35.99 29,508
04/16/2015 36.86 37.74 36.27 36.53 24,672
04/15/2015 36.26 37.11 36.155 36.72 44,711
04/14/2015 36.21 36.79 36.21 36.46 22,168
04/13/2015 37.03 37.09 36.37 36.43 24,479
04/10/2015 37.05 37.23 36.48 36.89 32,593
04/09/2015 36.34 37.25 36.18 37.01 44,796
04/08/2015 36 36.72 36 36.44 39,076
04/07/2015 36.51 36.92 36.14 36.24 28,606
04/06/2015 36.92 36.94 36.21 36.35 28,414
*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?