FORR

Forrester Research, Inc. Historical Stock Prices

$34
*  
0.05
0.15%
Get FORR Alerts
*Delayed - data as of May 22, 2015 15:48 ET  -  Find a broker to begin trading FORR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FORR After Hours
 
 
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 21-MAY-2014 TO 21-MAY-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.
15:48  34  34.37  33.75  34 21,581
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
08/01/2014 38.86 39.3499 38.1 38.43 44,730
07/31/2014 38.47 39.89 38.47 38.68 77,191
07/30/2014 37.91 38.99 37.91 38.85 48,317
07/29/2014 38.37 39.08 38.36 38.53 41,579
07/28/2014 37.98 38.7 37.65 38.42 43,263
07/25/2014 37.88 38.2999 37.81 37.82 37,451
07/24/2014 38.54 39.18 38.16 38.23 35,199
07/23/2014 38.59 39.1 38.35 38.57 31,095
07/22/2014 38.376 39.295 38.376 38.45 62,590
07/21/2014 38.5 38.765 37.4301 38.36 36,958
07/18/2014 37.79 38.95 37.79 38.93 60,853
07/17/2014 38.05 38.73 37.83 37.9 49,767
07/16/2014 38.07 38.71 37.7 38.21 42,249
07/15/2014 38.02 38.26 37.6 37.76 26,308
07/14/2014 38.2 38.53 37.87 37.93 34,035
07/11/2014 37.63 38 37.63 37.75 26,223
07/10/2014 37.59 38.13 37.58 37.7 42,663
07/09/2014 38.52 38.83 37.96 38.22 41,778
07/08/2014 38.2 38.39 37.91 38.36 69,204
07/07/2014 38.71 38.92 38.19 38.2 42,303
07/03/2014 38.28 39.1 38.28 39.08 29,481
07/02/2014 38.76 39.29 38.15 38.23 65,538
07/01/2014 38.2 39.385 38.15 38.74 76,911
06/30/2014 37.71 38.48 37.69 37.88 57,020
06/27/2014 37.02 37.92 37.02 37.9 187,541
06/26/2014 37.29 37.48 36.79 37.32 39,962
06/25/2014 36.43 37.39 36.29 37.15 42,908
06/24/2014 37.16 37.5 36.625 36.68 65,183
06/23/2014 37.05 37.27 36.72 37.1 63,188
06/20/2014 37.38 37.44 36.79 37.11 264,122
06/19/2014 37.47 37.6 37 37.22 43,286
06/18/2014 37.16 37.32 36.88 37.25 40,481
06/17/2014 36.86 37.83 36.74 37.26 62,508
06/16/2014 37.98 38.15 36.84 36.97 68,365
06/13/2014 38.24 38.562 37.85 37.98 48,334
06/12/2014 38.24 38.63 38 38.14 38,447
06/11/2014 38.3 38.81 38.2 38.62 226,814
06/10/2014 39.04 39.09 38.55 38.7 24,821
06/09/2014 38.79 39.2 38.47 39.08 27,017
06/06/2014 38.65 39.79 38.62 39.03 89,760
06/05/2014 37.46 38.6 37.13 38.55 60,434
06/04/2014 35.91 37.7 35.765 37.47 61,918
06/03/2014 36.38 36.58 36.01 36.21 38,268
06/02/2014 37.54 37.8 36.68 36.73 43,157
05/30/2014 37.98 38.11 37.7 37.82 55,036
05/29/2014 37.82 38.1 37.65 37.81 22,411
05/28/2014 37.57 38.345 37.57 37.83 37,783
05/27/2014 37.29 38.16 36.97 37.84 52,739
05/23/2014 36.12 37.09 35.91 36.94 30,423
05/22/2014 36.11 36.15 35.88 36.01 23,706
05/21/2014 36.35 36.656 36.09 36.24 32,478
*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?