$97.41 +2.33 (%) Gartner Inc - New York Stock Exchange, Inc.

Jun. 30, 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
6/29/201694.3595.3293.8895.081,020,913
6/29/201610.5310.759.9910.15998,470
6/28/201693.3794.3593.2993.78986,895
6/28/201610.9911.5610.3510.50807,396
6/27/201695.0395.2491.9992.37744,226
6/27/201611.3911.5010.6010.75994,274
6/24/201697.2098.0096.0596.09443,174
6/24/201611.2512.1711.0411.53893,482
6/23/201699.2699.8498.8699.82571,364
6/23/201612.6712.9612.5012.64283,406
6/22/201699.0899.2398.3098.41974,837
6/22/201612.8812.8812.4212.50232,906
6/21/201699.8799.9498.5898.60643,767
6/21/201612.8712.9512.6812.8496,227
6/20/201699.84100.4399.3099.47356,912
6/20/201612.9513.2412.8312.89239,141
6/17/2016100.00100.4398.5898.65732,661
6/17/201612.7512.9312.7512.87151,464
6/16/2016100.28101.0199.42100.14411,317
6/16/201612.6012.7612.3612.75209,910
6/15/2016100.75101.51100.46100.59239,966
6/15/201612.6312.8012.6012.69136,739
6/14/2016100.38101.44100.10100.81327,146
6/14/201612.5512.6512.3412.59200,229
6/13/2016100.26101.57100.26100.52366,984
6/13/201612.7612.7612.5012.60203,887
6/10/2016100.62101.01100.25100.52262,626
6/10/201612.8012.9012.5812.82253,138
6/9/2016101.14101.67100.98101.16335,895
6/9/201612.8512.9512.7112.89278,406
6/8/2016101.84102.00101.52101.70335,544
6/8/201612.9713.0012.7612.85201,336
6/7/2016102.37102.40101.63102.08297,223
6/7/201613.0513.0712.5312.87531,457
6/6/2016102.62102.89102.16102.23214,629
6/6/201613.1713.2412.9313.0286,317
6/3/2016102.19102.32101.23102.24201,226
6/3/201613.2313.2312.8613.08237,010
6/2/2016101.51102.54100.10102.53503,126
6/2/201613.3313.4313.1913.24371,248
6/1/2016100.94101.59100.66101.50397,362
6/1/201613.2513.3813.1013.37246,808
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
  • Showing 1-100 of 1,853 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center