FORR

Forrester Research, Inc. Historical Stock Prices

$33.31
*  
0.15
0.45%
Get FORR Alerts
*Delayed - data as of Aug. 4, 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: 1 Year, From 04-AUG-2014 TO 04-AUG-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  32.90  33.39  32.85  33.31 47,175
08/04/2015 32.9 33.39 32.85 33.31 47,175
08/03/2015 31.3 33.16 30.6 33.16 66,635
07/31/2015 32.41 33.11 31.28 31.28 69,049
07/30/2015 33.76 34.33 32.21 32.24 107,221
07/29/2015 34 34.54 33.91 33.94 123,975
07/28/2015 34.26 34.38 33.78 34.06 64,150
07/27/2015 34.08 34.59 33.99 34.34 42,255
07/24/2015 35.06 35.06 34.23 34.23 31,190
07/23/2015 35.67 35.67 34.95 35 19,373
07/22/2015 35.68 36.2 35.59 35.73 26,113
07/21/2015 35.91 36.49 35.52 35.74 32,276
07/20/2015 36.65 36.65 35.77 36.05 37,167
07/17/2015 36.5 36.61 36.14 36.45 37,162
07/16/2015 36.25 36.52 36.05 36.37 31,675
07/15/2015 35.4001 36.38 35.4001 36.1 16,600
07/14/2015 36.79 36.79 36.13 36.26 35,246
07/13/2015 36.67 37.23 36.37 36.69 40,888
07/10/2015 35.99 36.74 35.915 36.61 26,699
07/09/2015 36.18 36.39 35.4 35.74 50,724
07/08/2015 36.11 36.26 35.59 35.85 29,704
07/07/2015 36.01 36.55 35.91 36.33 31,001
07/06/2015 36.08 36.44 35.99 36.13 21,343
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
04/02/2015 36.54 37.3 36.3 36.39 34,301
04/01/2015 36.98 37.16 36.1 36.54 56,036
03/31/2015 36.69 37.22 36.63 36.78 66,033
03/30/2015 36.39 37.22 36.39 36.97 81,987
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
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
10/24/2014 40.01 40.34 39.78 40.07 22,178
10/23/2014 40.01 40.27 39.81 39.91 25,867
10/22/2014 40 40.43 39.42 39.57 19,173
10/21/2014 40.08 40.35 39.67 40.12 26,755
10/20/2014 39.26 40.07 39.26 39.99 41,036
10/17/2014 40.53 40.53 39.33 39.76 29,810
10/16/2014 41.6 41.6 38.8001 39.91 27,214
10/15/2014 38.82 39.79 38.28 39.61 37,682
10/14/2014 38.82 39.31 38.59 39.07 36,326
10/13/2014 37.46 38.69 37.21 38.44 27,581
10/10/2014 37.23 38.1 37.23 37.54 19,437
10/09/2014 37.8901 38.3425 37.29 37.44 24,839
10/08/2014 37.49 38.54 37.33 38.34 35,251
10/07/2014 37.35 37.78 37.33 37.46 38,646
10/06/2014 38 38.31 37.47 37.49 26,522
10/03/2014 37.68 38.33 37.68 37.85 28,604
10/02/2014 37.5 37.74 37.01 37.35 31,756
10/01/2014 36.98 37.36 36.75 37.02 41,126
09/30/2014 37.44 37.58 36.81 36.86 76,544
09/29/2014 37.05 37.72 37.05 37.57 39,502
09/26/2014 37.39 37.49 37.15 37.38 16,719
09/25/2014 37.8 37.8 37.27 37.36 32,948
09/24/2014 37.57 38.1 37.5 37.75 41,314
09/23/2014 37.83 38.06 37.51 37.62 39,656
09/22/2014 38.29 38.52 37.89 38.01 32,238
09/19/2014 38.47 38.97 37.79 38.45 222,608
09/18/2014 37.84 38.51 37.72 38.4 28,380
09/17/2014 37.47 38.05 37.43 37.77 26,634
09/16/2014 37.92 38.12 37.45 37.58 34,271
09/15/2014 37.35 38.41 37.35 37.87 43,794
09/12/2014 37.5 38.06 36.77 37.93 57,964
09/11/2014 37.21 37.76 37.05 37.55 24,717
09/10/2014 37.2 37.55 37.1 37.31 23,034
09/09/2014 37.45 37.45 36.98 37.17 27,965
09/08/2014 38.28 38.81 37.31 37.43 52,972
09/05/2014 38.37 38.69 37.96 38.42 16,718
09/04/2014 39.15 39.64 38.41 38.49 18,751
09/03/2014 39.11 39.63 38.9375 39.19 28,189
09/02/2014 38.8 39.34 38.485 39.22 33,416
08/29/2014 38.36 39.03 38.36 38.86 45,540
08/28/2014 38.61 38.9 38.41 38.46 13,881
08/27/2014 38.56 38.89 38.4 38.66 18,688
08/26/2014 38.51 38.748 38.46 38.6 14,850
08/25/2014 38.79 39.07 38.41 38.46 14,625
08/22/2014 38.68 39.19 38.56 38.64 20,334
08/21/2014 38.79 39 38.44 38.84 24,551
08/20/2014 39.17 39.17 38.74 38.85 14,490
08/19/2014 38.9 39.34 38.9 39.25 21,895
08/18/2014 38.8 39 38.5 38.99 29,858
08/15/2014 38.73 38.79 37.939 38.43 43,122
08/14/2014 38.54 38.54 38.18 38.4 9,770
08/13/2014 38.06 38.63 37.96 38.43 18,820
08/12/2014 38.67 38.78 37.83 37.99 19,849
08/11/2014 38.85 39 38.45 38.69 27,111
08/08/2014 37.93 38.78 37.93 38.69 24,698
08/07/2014 38.89 38.93 37.81 37.87 33,376
08/06/2014 39.04 39.4 38.52 38.79 31,972
08/05/2014 38.61 39.19 38.23 39.16 25,235
08/04/2014 38.67 38.82 37.76 38.75 29,697
*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?