FORR

Forrester Research, Inc. Historical Stock Prices

$37.45
*  
0.29
0.78%
Get FORR Alerts
*Delayed - data as of Jan. 28, 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  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
12/26/2014 40.4 40.4 39.79 40.14 16,149
12/24/2014 39.49 40.31 39.45 40.27 8,115
12/23/2014 39.5 39.88 38.89 39.23 66,048
12/22/2014 39.47 39.64 39.22 39.45 56,773
12/19/2014 40.21 40.5 39.15 39.23 121,130
12/18/2014 40.27 40.49 39.61 40.31 37,811
12/17/2014 39.19 40.37 39.02 40.26 47,381
12/16/2014 39.68 40.15 38.84 39.3 39,044
12/15/2014 39.3001 40.17 39.3001 39.68 29,674
12/12/2014 39.99 40.14 39.43 39.61 28,143
12/11/2014 40 41.32 40 40.4 26,948
12/10/2014 40.49 41.05 39.93 40 32,250
12/09/2014 39.47 40.92 39.47 40.66 27,218
12/08/2014 40.55 40.79 39.64 39.8 16,071
12/05/2014 40.28 41.04 40.28 40.75 24,899
12/04/2014 40.31 40.57 40 40.34 28,286
12/03/2014 40.04 41.13 39.88 40.31 28,349
12/02/2014 39.14 40.07 39.14 39.92 21,505
12/01/2014 39.42 39.99 38.3311 39.09 25,656
11/28/2014 40.21 40.93 39.55 39.71 13,090
11/26/2014 39.7 40.38 39.51 40.17 15,186
11/25/2014 39.71 39.96 39.05 39.57 24,663
11/24/2014 38.47 39.85 38.06 39.57 27,907
11/21/2014 38.94 38.99 38.125 38.54 22,889
11/20/2014 38.17 38.84 38 38.5 39,111
11/19/2014 39.9 39.9 38.28 38.48 58,613
11/18/2014 40.03 40.55 39.88 40.14 35,038
11/17/2014 39.82 40.11 39.64 39.89 28,150
11/14/2014 40.49 40.95 39.74 39.98 25,216
11/13/2014 41.15 41.35 40.29 40.37 20,332
11/12/2014 40.32 41.23 40.32 41.15 31,577
11/11/2014 40.46 40.86 40.24 40.62 29,336
11/10/2014 40.94 41.05 39.87 40.7 29,193
11/07/2014 41.23 41.23 40.37 40.84 21,745
11/06/2014 40.5 41.3 40.5 41.17 21,028
11/05/2014 40.88 41.1875 40.43 40.64 16,632
11/04/2014 40.34 40.79 40.34 40.68 20,447
11/03/2014 40.13 40.95 39.94 40.59 35,008
10/31/2014 40.11 40.49 38.9 40.28 70,908
10/30/2014 40.6 40.6 38.83 39.58 55,520
10/29/2014 41.65 41.65 40.55 41.19 27,718
10/28/2014 39.98 40.86 39.97 40.85 39,759
10/27/2014 40 40.16 39.88 40.02 14,331
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?