FORR

Forrester Research, Inc. Historical Stock Prices

$35.17
*  
0.16
 negative 
0.46%
Get FORR Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  34.85  35.52  34.69  35.17 16,609
04/17/2014 34.85 35.52 34.69 35.17 16,609
04/16/2014 35.06 35.18 34.584 35.01 35,889
04/15/2014 34.94 35.11 34.36 34.93 36,058
04/14/2014 34.65 35.19 34.6 34.79 41,429
04/11/2014 34.86 35.75 34.31 34.4 63,846
04/10/2014 35.622 35.65 34.77 35.17 57,820
04/09/2014 36.01 36.14 35.7 36.07 35,339
04/08/2014 35.71 36.235 35.67 35.83 44,990
04/07/2014 35.53 35.84 35.36 35.58 43,864
04/04/2014 36.97 37.02 35.54 35.77 49,796
04/03/2014 36.5 36.67 36.5 36.66 42,701
04/02/2014 36.31 36.79 36.31 36.6 43,634
04/01/2014 35.89 36.58 35.85 36.5 63,510
03/31/2014 35.35 36.295 35.06 35.85 42,613
03/28/2014 35.18 35.59 35.13 35.26 45,578
03/27/2014 35.75 35.75 35.14 35.22 46,571
03/26/2014 36.78 36.78 35.615 35.64 45,664
03/25/2014 36.83 37.34 36.35 36.59 37,421
03/24/2014 36.43 36.86 35.91 36.79 299,144
03/21/2014 36.31 37.06 36.28 36.48 338,934
03/20/2014 36.54 36.7 36.17 36.28 44,672
03/19/2014 37.12 37.12 36.51 36.65 32,690
03/18/2014 37.37 37.52 36.99 37.22 46,324
03/17/2014 37.34 37.73 37.13 37.22 45,181
03/14/2014 37.66 37.92 37.07 37.26 48,441
03/13/2014 38.13 38.525 37.8 37.86 62,183
03/12/2014 38.46 38.46 37.96 38.06 28,328
03/11/2014 38.56 38.88 37.81 38.73 72,844
03/10/2014 38.51 38.9 38 38.67 63,934
03/07/2014 37.67 38.96 37.25 38.94 92,596
03/06/2014 36.92 37.91 36.7296 37.7 63,537
03/05/2014 36.76 36.97 36.5201 36.93 30,433
03/04/2014 36.21 37.39 36 37.01 73,608
03/03/2014 35.91 36.25 35.43 35.94 45,570
02/28/2014 36.09 36.444 36.09 36.22 46,103
02/27/2014 35.94 36.25 35.655 36.25 46,370
02/26/2014 36.13 36.2775 35.71 35.96 43,635
02/25/2014 35.85 36.15 35.37 35.99 39,899
02/24/2014 35.95 36.13 35.75 35.94 41,794
02/21/2014 35.75 36.21 35.44 35.69 55,479
02/20/2014 35.39 36.0699 35.24 35.56 38,219
02/19/2014 35.71 35.91 35.265 35.47 46,829
02/18/2014 35.4 36.12 35.22 35.72 43,124
02/14/2014 36.01 36.02 34.9801 35.42 82,645
02/13/2014 35.36 37.55 35.16 36.02 119,690
02/12/2014 36.56 36.96 35.36 35.36 80,208
02/11/2014 36.74 37.28 36.66 36.77 34,476
02/10/2014 36.53 36.84 36.24 36.65 39,393
02/07/2014 36.47 37.18 35.989 36.92 62,478
02/06/2014 36.99 37.11 36.32 36.45 40,518
02/05/2014 37 37.45 36.58 37.03 56,627
02/04/2014 37.51 37.69 37.012 37.13 41,798
02/03/2014 37.4 38.04 37.11 37.41 55,172
01/31/2014 37.95 38.23 37.06 37.54 82,755
01/30/2014 37.94 38.74 37.64 38.5 39,902
01/29/2014 37.61 38.18 37.31 37.72 37,072
01/28/2014 38.24 38.72 37.53 37.82 54,711
01/27/2014 38.37 38.82 37.77 38.35 27,333
01/24/2014 38.78 38.78 37.95 38.14 25,232
01/23/2014 38.58 39.49 38.3 39.15 44,203
01/22/2014 38.5 38.69 38.23 38.69 12,900
01/21/2014 38.19 38.88 37.95 38.66 19,595
01/17/2014 38.91 38.97 37.96 38.06 19,783
01/16/2014 39.32 39.92 38.66 38.85 18,533
01/15/2014 39.06 39.96 39.06 39.62 36,946
01/14/2014 39.34 39.9199 39.28 39.42 22,716
01/13/2014 39.24 39.97 38.97 39.41 43,221
01/10/2014 38.95 39.73 38.82 39.54 53,860
01/09/2014 38.13 38.998 37.81 38.93 42,316
01/08/2014 37.48 38.095 37.18 37.97 47,141
01/07/2014 37.2 37.63 37.03 37.48 45,560
01/06/2014 37.83 37.96 37.3 37.37 68,553
01/03/2014 37.55 38.25 37.55 37.91 41,168
01/02/2014 38.26 38.26 37.5 37.58 136,034
12/31/2013 38.71 38.84 38.19 38.26 49,445
12/30/2013 39.14 39.5 38.24 38.62 70,587
12/27/2013 39.48 39.55 38.81 39.27 51,897
12/26/2013 38.97 39.51 38.56 39.28 38,997
12/24/2013 39.84 39.84 39.41 39.53 10,997
12/23/2013 39.81 40.78 39.34 39.71 48,554
12/20/2013 38.19 40 37.69 39.69 156,315
12/19/2013 39.29 39.39 37.75 38.02 28,875
12/18/2013 37.56 39.35 37.37 39.3 55,031
12/17/2013 37.46 37.8 37.06 37.41 47,270
12/16/2013 37.71 37.83 37.24 37.77 31,288
12/13/2013 37.54 37.84 37.13 37.64 15,914
12/12/2013 37.29 37.84 37 37.42 25,547
12/11/2013 37.8 37.8 37.21 37.34 27,477
12/10/2013 38.4 38.42 37.69 37.95 51,639
12/09/2013 38.38 38.49 37.7 38.47 37,370
12/06/2013 38.25 38.99 38.25 38.66 13,205
12/05/2013 38.17 38.415 37.64 37.9 20,144
12/04/2013 38.03 38.1 37.615 37.94 20,474
12/03/2013 37.94 38.99 37.52 37.74 47,149
12/02/2013 39.89 39.89 37.75 37.91 26,365
11/29/2013 39.93 39.98 39.55 39.98 28,806
11/27/2013 39.04 39.74 38.94 39.74 16,558
11/26/2013 39.02 39.8 38.44 38.89 46,984
11/25/2013 39.02 39.55 38.67 39.08 36,944
11/22/2013 38.81 39.11 37.5501 39.02 37,891
11/21/2013 38.21 38.88 37.88 38.88 39,311
11/20/2013 37.32 38.18 37.32 38.03 36,946
11/19/2013 37.42 37.97 37.2701 37.57 25,139
11/18/2013 38.24 38.24 37.09 37.5 45,810
11/15/2013 37.86 38.4 37.35 38.09 55,141
11/14/2013 38.48 40.37 37.85 37.97 34,784
11/13/2013 38.21 38.63 37.94 38.57 26,440
11/12/2013 38.05 38.61 37.91 38.34 16,292
11/11/2013 38.36 38.7675 38.22 38.247 11,584
11/08/2013 37.51 38.81 37.51 38.41 40,621
11/07/2013 37.5 38.1 37.43 37.49 33,199
11/06/2013 37.6 37.94 37.19 37.27 43,659
11/05/2013 38.05 38.05 37.21 37.33 43,741
11/04/2013 38.95 39.29 38.03 38.08 56,624
11/01/2013 38.81 39.71 37.63 38.85 169,118
10/31/2013 38.45 39.79 37.64 38.81 73,324
10/30/2013 38.15 39.1 38.02 38.55 52,099
10/29/2013 37.97 38.14 37.68 38.03 49,567
10/28/2013 37.176 38.28 36.7701 37.78 51,857
10/25/2013 38.8 38.98 38.03 38.48 63,810
10/24/2013 39.82 39.92 38 38.65 128,436
10/23/2013 39.17 41.36 38.9 39.89 135,850
10/22/2013 38.25 39.46 38.01 39.17 82,683
10/21/2013 38.5 38.63 38 38.26 45,357
10/18/2013 38.41 38.705 38.17 38.51 38,767
10/17/2013 38.01 38.2521 37.93 38.05 46,751
10/16/2013 38.13 38.66 38.02 38.19 20,655
10/15/2013 38.11 38.2 37.76 37.9 40,649
10/14/2013 38.01 38.46 37.925 38.31 20,453
10/11/2013 37.22 38.29 37.145 38.28 36,881
10/10/2013 37.28 37.5 36.79 37.4 48,192
10/09/2013 37.27 37.53 36.72 36.84 133,266
10/08/2013 36.68 37.41 36.68 37.15 116,090
10/07/2013 36.14 37.19 36.14 36.96 108,600
10/04/2013 36.33 36.76 36.25 36.49 50,986
10/03/2013 36.73 36.88 36.25 36.42 64,730
10/02/2013 36.54 37.28 36.54 36.76 70,960
10/01/2013 36.79 37.5 36.49 36.84 79,432
09/30/2013 36.84 37.97 36.73 36.74 225,971
09/27/2013 36.84 37.8 36.21 37.3 137,318
09/26/2013 36.14 37.16 35.52 37.14 85,708
09/25/2013 35.9 36.825 35.11 35.97 112,436
09/24/2013 35.49 36.23 35.11 35.96 110,139
09/23/2013 34.53 35.68 34.35 35.36 94,838
09/20/2013 34.36 34.6675 34.18 34.53 139,359
09/19/2013 34.49 34.76 34.36 34.45 21,436
09/18/2013 33.89 34.79 33.75 34.5 54,042
09/17/2013 33.17 33.99 32.9 33.99 55,627
09/16/2013 33.98 34.3 33.14 33.2 37,397
09/13/2013 33.49 33.87 33.06 33.7 34,100
09/12/2013 33.47 34.53 33.33 33.35 55,916
09/11/2013 32.84 33.81 32.77 33.37 95,147
09/10/2013 33.25 33.91 32.97 32.99 53,560
09/09/2013 32.33 33.4 32.32 33.2 47,997
09/06/2013 32.88 32.88 32.15 32.23 71,643
09/05/2013 32.85 33.02 32.65 32.68 31,590
09/04/2013 32.9 33.35 32.78 32.9 40,244
09/03/2013 33.08 33.09 32.65 32.74 45,352
08/30/2013 33.83 34.1 32.94 32.98 48,301
08/29/2013 33.9 34.59 33.84 34 41,642
08/28/2013 33.65 34.41 33.3 33.9 59,815
08/27/2013 33.28 33.62 32.76 33.16 32,606
08/26/2013 32.9 33.75 32.5501 33.46 85,293
08/23/2013 32.81 33.06 32.65 32.9 107,521
08/22/2013 32.81 33.24 32.628 32.85 32,149
08/21/2013 34 34.19 32.73 32.81 36,286
08/20/2013 33.76 34.21 33.606 34.14 21,897
08/19/2013 34.2 34.38 33.61 33.63 58,714
08/16/2013 34.01 34.37 33.7162 34.053 54,891
08/15/2013 34.32 34.81 33.72 34.18 37,669
08/14/2013 36.66 36.66 34.64 34.66 45,328
08/13/2013 34.81 35.34 34.5725 35.05 17,123
08/12/2013 34.93 35.18 34.75 35 45,235
08/09/2013 34.81 35.2 34.795 34.96 31,120
08/08/2013 34.93 35.24 34.6 34.88 22,110
08/07/2013 34.82 35.27 34.62 34.71 21,955
08/06/2013 35.13 35.24 34.77 34.98 44,226
08/05/2013 34.85 35.58 34.83 35.1 81,045
08/02/2013 35.5 35.69 35.17 35.48 36,896
08/01/2013 36 36.49 34.79 35.69 47,764
07/31/2013 35.07 35.44 35 35.08 89,950
07/30/2013 35.15 35.57 34.94 35.11 76,103
07/29/2013 35.11 35.58 35.01 35.16 54,928
07/26/2013 35.25 35.72 35.21 35.24 44,215
07/25/2013 37.91 37.91 35.45 35.48 110,701
07/24/2013 37.8 38.145 36.85 37.44 51,800
07/23/2013 38.2 38.26 37.77 37.92 17,966
07/22/2013 38.07 38.33 37.79 38.24 32,395
07/19/2013 38.6 38.64 37.85 37.94 34,683
07/18/2013 38.58 38.78 37.61 38.65 41,120
07/17/2013 38.66 38.94 38.18 38.44 38,452
07/16/2013 38.56 38.96 38.2601 38.5 37,957
07/15/2013 38.55 38.98 38.04 38.63 61,291
07/12/2013 38.63 38.78 38.27 38.54 54,286
07/11/2013 38.46 38.96 38.2 38.74 123,430
07/10/2013 38.61 38.99 38.23 38.42 91,624
07/09/2013 39.41 39.65 38.78 39.22 120,839
07/08/2013 38.61 39.77 38.46 39.48 97,585
07/05/2013 38 38.7 37.47 38.7 30,884
07/03/2013 37.33 37.85 37.32 37.68 34,629
07/02/2013 37.45 37.56 37.1185 37.4 28,757
07/01/2013 37.06 37.5 36.93 37.41 80,785
06/28/2013 37.01 37.2 36.6275 36.69 236,464
06/27/2013 36.89 37.31 36.82 37.02 44,802
06/26/2013 36.84 37.41 36.73 36.76 113,886
06/25/2013 36.26 36.72 36.25 36.7 49,757
06/24/2013 36.38 36.48 35.99 36.19 85,653
06/21/2013 35.83 36.76 35.45 36.67 157,872
06/20/2013 35.85 36.05 33.01 35.71 59,496
06/19/2013 36.17 36.43 36.16 36.18 61,667
06/18/2013 36 36.5 35.86 36.29 125,352
06/17/2013 36.03 36.22 35.74 36.04 47,273
06/14/2013 35.92 36.27 35.57 35.75 61,314
06/13/2013 35.69 36.09 35.38 36.02 86,318
06/12/2013 36.44 36.44 35.58 35.63 58,802
06/11/2013 35.985 36.52 35.49 36.2 61,045
06/10/2013 36.59 36.679 36.2 36.51 74,218
06/07/2013 36.39 36.68 36.151 36.56 101,718
06/06/2013 35.83 36.64 35.83 36.17 96,833
06/05/2013 36.2 36.27 35.96 36 69,337
06/04/2013 36.02 36.39 35.85 36.2 63,434
06/03/2013 36.04 36.22 35.63 36.18 111,630
05/31/2013 36.14 36.65 35.435 36.23 196,732
05/30/2013 35.23 36.6 34.845 36.36 114,868
05/29/2013 35.7 35.84 35.15 35.27 100,410
05/28/2013 35.8 36.5 35.3 35.93 61,305
05/24/2013 35.7 35.7 35.38 35.5 55,237
05/23/2013 35.82 36.27 35.531 35.69 73,066
05/22/2013 36.29 36.47 36.01 36.08 82,398
05/21/2013 36.26 36.62 36.02 36.29 125,995
05/20/2013 36.38 36.94 36.12 36.32 321,707
05/17/2013 36.17 36.85 36.17 36.58 196,955
05/16/2013 36 36.43 35.83 36.15 171,001
05/15/2013 35.69 36.09 35.69 36 76,470
05/14/2013 35.78 36.14 35.62 35.94 74,774
05/13/2013 36.01 36.33 35.7 35.86 51,577
05/10/2013 36.41 36.41 36.05 36.14 61,014
05/09/2013 36.09 36.23 35.95 36.2 56,767
05/08/2013 36 36.12 35.78 36.09 92,634
05/07/2013 36.72 36.82 35.99 36.15 108,149
05/06/2013 37 37 36.49 36.56 53,806
05/03/2013 36.16 37.06 36.13 37 131,117
05/02/2013 35.89 36.62 35.89 36.19 224,550
05/01/2013 35.75 35.77 35.42 35.58 204,319
04/30/2013 35.93 35.95 35.76 35.85 79,978
04/29/2013 35.69 35.98 35.6 35.85 113,824
04/26/2013 35.8 35.95 35.63 35.72 81,014
04/25/2013 35.6 36.05 35.55 35.75 286,715
04/24/2013 35.12 35.68 35.12 35.6 72,501
04/23/2013 35.23 35.41 35.19 35.36 94,705
04/22/2013 35.15 35.21 35.06 35.18 132,673
04/19/2013 35.12 35.3599 35.12 35.17 56,285
04/18/2013 35.24 35.28 35.1 35.13 108,161
04/17/2013 35.06 35.21 35.02 35.1 165,899
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 your brokers before you trade


Want to trade FX?