GARTNER $57.79

down -0.02


20/5/2013 10:20 AM  |  NYSE : IT  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

IT historical data

Date Open High Low Close Volume
5/17/2013 57.57 57.81 57.26 57.81 3373
5/16/2013 58.69 58.69 57.55 57.57 3233
5/15/2013 58.00 58.60 57.90 58.51 6564
5/14/2013 57.09 57.89 57.09 57.87 5403
5/13/2013 57.80 57.88 56.80 57.07 3053
5/10/2013 57.47 57.94 57.43 57.83 3645
5/9/2013 57.60 57.88 57.34 57.48 3405
5/8/2013 57.14 57.69 56.77 57.69 6665
5/7/2013 56.35 57.21 56.26 57.16 5716
5/6/2013 56.40 56.55 56.04 56.33 3534
5/3/2013 56.04 56.86 55.98 56.52 8043
5/2/2013 56.35 56.35 53.50 55.58 15815
5/1/2013 57.72 58.39 56.68 56.80 5867
4/30/2013 56.86 58.60 56.86 57.85 12831
4/29/2013 57.02 57.06 56.64 57.00 5133
4/26/2013 57.09 57.30 56.65 56.74 2387
4/25/2013 57.12 57.40 56.92 57.06 3134
4/24/2013 57.00 57.21 56.68 56.85 3480
4/23/2013 56.95 57.31 56.16 57.12 7299
4/22/2013 56.35 56.79 55.71 56.67 2245
4/19/2013 56.21 56.41 55.63 56.33 3668
4/18/2013 56.50 56.50 55.49 56.01 3999
4/17/2013 56.49 56.62 56.02 56.36 4931
4/16/2013 56.09 56.86 55.53 56.84 3214
4/15/2013 57.34 57.34 55.56 55.60 3781
4/12/2013 57.07 57.59 56.54 57.53 3272
4/11/2013 57.53 57.53 57.16 57.39 4713
4/10/2013 54.95 57.61 54.78 57.37 10182
4/9/2013 54.42 54.51 54.00 54.26 3142
4/8/2013 53.80 54.44 53.78 54.43 1962
4/5/2013 53.40 53.71 53.01 53.65 1936
4/4/2013 54.25 54.25 53.38 53.81 2787
4/3/2013 54.82 54.85 53.97 54.31 3758
4/2/2013 54.75 54.95 54.40 54.63 3959
4/1/2013 54.57 54.79 54.10 54.48 3326
3/28/2013 53.12 54.52 53.12 54.41 2920
3/27/2013 52.94 53.33 52.39 53.25 3161
3/26/2013 53.37 53.77 53.06 53.24 2285
3/25/2013 53.72 53.76 52.70 53.10 3208
3/22/2013 53.76 53.78 53.29 53.56 2550
3/21/2013 53.39 53.79 53.16 53.50 4075
3/20/2013 53.14 53.95 53.10 53.68 4178
3/19/2013 53.45 53.49 52.36 52.96 3845
3/18/2013 51.94 53.44 51.87 53.21 5028
3/15/2013 51.93 52.43 51.90 52.09 7505
3/14/2013 52.13 52.40 51.64 52.10 4370
3/13/2013 51.68 52.13 51.53 52.12 2734
3/12/2013 51.75 51.81 51.55 51.73 2149
3/11/2013 51.38 51.78 51.34 51.74 2769
3/8/2013 51.43 51.60 50.87 51.53 2825
3/7/2013 51.71 51.88 50.95 51.12 1796
3/6/2013 52.00 52.25 51.55 51.73 3638
3/5/2013 51.04 51.81 51.04 51.81 4223
3/4/2013 49.83 51.08 49.53 50.96 5790
3/1/2013 49.21 49.89 48.96 49.83 5700
2/28/2013 49.29 49.81 49.14 49.76 5145
2/27/2013 48.65 49.61 48.53 49.29 3780
2/26/2013 48.65 49.17 48.42 48.90 2509
2/25/2013 48.89 49.46 48.55 48.55 4663
2/22/2013 48.19 48.62 48.08 48.61 2529
2/21/2013 48.72 48.75 47.99 48.10 1863
2/20/2013 49.21 49.59 48.86 48.86 2954
2/19/2013 48.83 49.27 48.43 49.24 3419
2/15/2013 48.71 48.93 48.34 48.91 2375
2/14/2013 48.63 48.89 48.29 48.53 3296
2/13/2013 48.72 49.27 48.43 48.90 5534
2/12/2013 49.44 49.73 49.13 49.37 4256
2/11/2013 49.74 50.08 49.30 49.49 4570
2/8/2013 50.19 50.26 48.81 49.75 6468
2/7/2013 51.68 52.41 48.70 50.30 9565
2/6/2013 52.61 52.86 52.30 52.73 2874
2/5/2013 52.37 52.95 52.19 52.84 3490
2/4/2013 52.00 52.86 51.63 51.86 3972
2/1/2013 51.84 52.64 51.60 52.42 3240
1/31/2013 51.57 52.05 50.92 51.51 6332
1/30/2013 52.33 52.38 51.66 51.71 4178
1/29/2013 52.32 52.67 52.09 52.23 4678
1/28/2013 52.76 53.29 52.11 52.37 8454
1/25/2013 51.54 53.44 51.37 52.83 17442
1/24/2013 49.80 51.60 49.55 51.50 10142
1/23/2013 50.00 50.14 49.89 49.95 4503
1/22/2013 49.90 50.01 49.64 49.99 1883
1/18/2013 49.70 50.00 49.40 49.97 2164
1/17/2013 49.96 50.00 49.41 49.60 5971
1/16/2013 50.17 50.17 49.54 49.74 3441
1/15/2013 49.95 50.34 49.51 50.20 5509
1/14/2013 49.65 50.35 49.57 50.32 13062
1/11/2013 49.69 50.12 49.54 49.91 3174
1/10/2013 49.50 49.64 49.22 49.60 3702
1/9/2013 49.08 49.30 48.94 49.20 4116
1/8/2013 48.54 49.16 48.48 49.04 6826
1/7/2013 48.64 49.03 48.48 48.56 6103
1/4/2013 48.88 49.05 48.46 48.70 3410
1/3/2013 47.40 49.70 47.39 48.70 15259
1/2/2013 46.87 47.49 46.52 47.42 14969
12/31/2012 45.15 46.29 44.96 46.02 3678
12/28/2012 44.79 45.70 44.79 45.35 3093
12/27/2012 45.29 45.31 44.41 45.06 3956
12/26/2012 46.13 46.13 43.80 45.30 3313
12/24/2012 45.72 46.05 45.30 46.05 2648
Marketplace
Trading Center