Gartner Inc $67.57

down -0.18


17/4/2014 06:40 PM  |  NYSE : IT  
Industries : Computer Software & Services / Information Technology Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IT historical data

Date Open High Low Close Volume
4/17/201467.4368.0967.0667.57283,581
4/16/201467.2368.1666.6867.75380,700
4/15/201466.7067.4065.5566.81389,908
4/14/201466.2367.2165.7566.56393,607
4/11/201465.6167.1565.6165.73365,949
4/10/201466.7368.8766.3066.49373,305
4/9/201467.4768.7667.2768.63270,915
4/8/201466.9167.7566.5067.28438,152
4/7/201467.6468.0466.2366.89555,843
4/4/201469.5569.6767.7967.85442,836
4/3/201470.0370.7868.7569.21420,062
4/2/201470.4570.7570.0570.12311,395
4/1/201469.5970.6269.4770.31719,235
3/31/201467.7369.5267.5469.44866,595
3/28/201467.7468.4066.9867.06664,096
3/27/201468.8068.8867.2567.58832,919
3/26/201471.0471.2768.7868.81878,629
3/25/201471.6071.8370.5870.74402,835
3/24/201471.9772.4570.5671.26603,889
3/21/201473.1873.5372.2372.70933,383
3/20/201472.3572.9872.0572.90271,667
3/19/201473.2173.2472.2072.54309,493
3/18/201472.6073.5272.6073.35264,631
3/17/201472.3873.4772.3172.49314,237
3/14/201471.6172.6571.6172.12351,176
3/13/201473.2373.2971.5671.82420,165
3/12/201472.2773.2472.0073.08478,974
3/11/201472.9473.3072.3172.65324,354
3/10/201472.7273.3572.2272.83444,037
3/7/201472.3673.0272.1173.00478,131
3/6/201471.5072.6671.2372.22380,504
3/5/201471.4572.0070.9571.49493,526
3/4/201470.0871.7369.9971.39558,129
3/3/201468.6169.8468.2869.50448,588
2/28/201469.2370.3569.0569.56497,414
2/27/201468.8069.6768.6469.45544,685
2/26/201468.3469.4468.2568.96552,846
2/25/201467.5068.2867.4368.14352,148
2/24/201466.5067.9666.5067.55512,855
2/21/201465.9066.8065.3266.54391,745
2/20/201465.9566.2465.1665.77464,561
2/19/201466.2466.8665.7265.74362,648
2/18/201466.8066.8166.2966.37521,459
2/14/201466.8067.2666.5266.64499,830
2/13/201466.2367.5465.6267.06639,990
2/12/201465.6366.4165.5366.25526,815
2/11/201464.6365.8264.6365.40459,496
2/10/201465.2065.3863.9764.64425,992
2/7/201462.8165.4562.4665.33853,292
2/6/201462.9064.0361.2862.512,447,190
2/5/201466.5367.0365.8766.57514,597
2/4/201465.9666.7665.3966.53687,655
2/3/201470.1670.6565.6365.71839,580
1/31/201470.1270.7268.9870.33518,016
1/30/201469.3270.4968.7670.32286,738
1/29/201468.6069.2668.2268.80413,888
1/28/201468.0769.0668.0769.03284,899
1/27/201468.3168.5267.3568.03699,925
1/24/201469.2769.8668.0168.19306,515
1/23/201469.3869.6668.9169.52468,571
1/22/201469.6870.3468.9269.72313,915
1/21/201469.7570.0569.1569.40172,312
1/17/201469.3569.9069.0469.34348,288
1/16/201470.8170.8469.1969.59474,284
1/15/201469.1369.5369.1369.28386,965
1/14/201468.8369.3568.3569.04335,316
1/13/201469.6169.9668.2868.49409,717
1/10/201468.8270.0968.6569.87353,258
1/9/201469.8770.0469.5570.03232,726
1/8/201469.1669.5868.6869.56449,670
1/7/201469.2769.5468.8169.05429,057
1/6/201470.0370.6368.9069.05417,590
1/3/201469.9470.5669.6569.74347,647
1/2/201470.8970.9269.5869.80377,433
12/31/201370.6871.2270.6871.05300,182
12/30/201370.0370.8069.8070.58400,339
12/27/201370.9071.4970.2370.23365,848
12/26/201370.2971.4770.2971.22488,423
12/24/201369.4070.3868.7470.30219,299
12/23/201369.1569.7668.9069.51475,084
12/20/201367.6268.8467.3268.74911,220
12/19/201367.8868.0867.2367.59329,022
12/18/201367.2068.0066.9967.85552,629
12/17/201367.0467.3366.3767.29387,956
12/16/201368.2168.2166.5867.08320,046
12/13/201366.2866.5266.0766.46370,316
12/12/201365.0866.3065.0866.21373,757
12/11/201366.8466.8465.3065.40425,256
12/10/201365.8166.3465.6265.83340,099
12/9/201366.8466.8465.7566.18327,045
12/6/201366.4866.6365.8466.49426,694
12/5/201365.8865.8864.8665.72374,856
12/4/201364.8365.4663.9565.03440,401
12/3/201365.0165.5764.6865.43234,596
12/2/201364.5965.6864.4365.43309,003
11/29/201365.7565.7564.6564.65270,111
11/27/201365.4465.7465.1965.60200,335
11/26/201364.4465.5364.2565.37319,520
11/25/201364.6864.6864.3664.55162,970
11/22/201364.3764.6864.1664.59269,587
Trading Center