$101.62 -0.73 (%) Gartner Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IT historical data

Date Open High Low Close Volume
5/31/2016102.71103.00101.59101.62560,397
5/31/201613.3613.4013.0813.34274,305
5/30/201612.7513.5612.7513.39393,270
5/27/2016101.86102.55101.45102.35302,340
5/27/201612.1012.7512.0112.74351,015
5/26/2016101.39102.43100.96102.02261,901
5/26/201612.1912.1912.0212.05141,983
5/25/2016101.47101.99100.95101.52289,605
5/25/201612.2012.2512.1012.13148,241
5/24/201699.40101.3199.39101.24269,640
5/24/201612.0212.3812.0012.16196,831
5/23/201699.2399.2398.4398.84230,880
5/20/201698.4299.5198.3199.16320,358
5/20/201612.2012.2612.0012.0286,241
5/19/201697.3298.4696.7698.13247,035
5/19/201612.2212.2612.0012.1496,831
5/18/201697.0898.5196.6797.78318,567
5/18/201612.0312.4911.9712.25254,697
5/17/201697.8298.4497.0697.18348,410
5/17/201612.0012.1611.9112.03200,710
5/16/201697.4498.4497.4498.10304,561
5/16/201612.2512.3911.8911.94254,113
5/13/201697.9798.5797.1597.60291,785
5/13/201611.9112.5611.8112.25494,011
5/12/201697.5098.4496.7798.08549,922
5/12/201611.9911.9911.6611.91431,225
5/11/201697.8197.9496.9297.25549,265
5/11/201611.7512.2311.3511.741,682,593
5/10/201696.4098.0895.7497.97456,876
5/10/201610.6710.8310.5510.61613,562
5/9/201697.0597.9895.8995.91641,207
5/9/201610.8810.8810.5710.60549,244
5/6/201695.6597.7894.9197.41823,127
5/6/201610.6011.0010.5510.83179,059
5/5/201689.3396.4089.3395.16702,174
5/5/201610.9010.9010.5810.68184,408
5/4/201686.6287.8986.1787.59303,993
5/4/201610.8010.9210.6910.87169,283
5/3/201687.8888.3186.3287.11254,840
5/3/201611.0611.1510.7210.85202,831
5/2/201687.0788.6286.8288.32336,166
5/2/201611.2011.4110.9911.15288,445
4/29/201687.0587.4686.6587.17219,651
4/29/201611.0711.2110.5611.18705,984
4/28/201687.8988.3987.0687.26170,088
4/28/201611.3111.5010.8511.07291,180
4/27/201688.0988.5787.3388.05177,263
4/27/201611.1511.3511.1411.33169,735
4/26/201688.0588.6987.4188.15147,034
4/26/201611.1911.3711.1311.31121,551
4/25/201687.6988.2387.0187.84207,975
4/25/201611.3011.3711.0411.14183,926
4/22/201687.8588.5087.4988.15271,555
4/22/201611.2611.3211.0211.27110,486
4/21/201689.1589.8888.0288.20227,728
4/21/201611.5511.5511.1211.27147,090
4/20/201688.7889.5387.4689.34215,862
4/20/201611.3411.6011.2611.45237,163
4/19/201689.2289.2988.3289.03215,977
4/19/201611.5711.5911.3411.34113,363
4/18/201688.0389.0187.8688.89242,508
4/18/201611.5511.6611.4311.56225,410
4/15/201687.2288.5187.0788.49482,438
4/15/201611.6211.7511.5311.63160,447
4/14/201688.0188.1386.9787.22522,059
4/14/201611.5511.6011.3911.55395,415
4/13/201687.8888.3087.3988.16328,679
4/13/201610.8511.4010.8511.35718,808
4/12/201687.2687.6086.5187.45235,256
4/12/201610.9110.9110.6710.77342,777
4/11/201688.3588.3787.0887.18250,757
4/11/201610.8010.8510.6310.74179,081
4/8/201688.6688.6687.4587.90198,603
4/8/201610.7610.8010.6310.72173,034
4/7/201688.7188.7187.5888.15494,983
4/7/201610.6010.8010.4510.69455,950
4/6/201689.1489.6388.3688.93498,800
4/6/201610.4010.8210.3010.56382,840
4/5/201689.6689.7988.7089.25365,559
4/5/201610.3210.3610.1210.33187,920
4/4/201690.6490.9790.1490.41271,250
4/4/201610.7310.9010.3910.42148,044
4/1/201689.0490.6588.3090.58492,046
4/1/201610.3210.7810.2010.71312,690
3/31/201688.1089.5987.0689.35287,586
3/31/201610.4710.5410.3010.37220,145
3/30/201688.3889.0788.1488.30158,886
3/30/201610.4010.5610.1010.45346,079
3/29/201687.0288.1687.0287.90442,009
3/29/20169.9410.439.6710.23380,191
3/28/201686.2787.1685.9686.95183,558
3/28/201610.2810.319.8010.00518,257
3/24/201685.7586.2685.0686.17153,678
3/24/201610.2010.549.549.65825,681
3/23/201686.6386.8186.0386.28205,146
3/23/201610.7310.949.7710.50818,555
3/22/201686.4087.1886.4086.84186,750
3/22/201611.3511.5511.2511.47265,503
3/21/201685.4286.6285.2086.56271,069
3/21/201611.2611.4011.2411.39249,787
  • Showing 1-100 of 1,833 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center