$90.82 0.00 (%) Gartner Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IT historical data

Date Open High Low Close Volume
8/25/201690.2691.0990.2090.82453,490
8/25/201610.5710.5910.3810.43596,107
8/24/201690.9891.2789.9290.11400,678
8/24/201610.9510.9510.5610.63217,999
8/23/201691.2191.5090.8990.91248,617
8/23/201611.0311.0310.8510.91136,320
8/22/201690.9691.3990.7490.99417,897
8/22/201611.1311.1310.7010.82273,244
8/19/201690.6691.5490.4391.22404,319
8/19/201611.2111.2110.9511.09321,327
8/18/201690.8891.2890.5990.99328,981
8/18/201611.2211.2411.1011.19693,309
8/17/201691.4391.9690.0990.95692,527
8/17/201611.1511.3610.9211.15503,229
8/16/201692.9593.0591.7291.72245,403
8/16/201611.0311.1911.0311.12254,400
8/15/201693.7393.8393.1393.32239,460
8/15/201611.0111.3911.0111.11332,530
8/12/201694.3894.6193.3293.32195,196
8/12/201611.1811.2310.8611.03612,886
8/11/201694.6094.7293.9394.47399,645
8/11/201610.7511.4010.5411.24815,506
8/10/201694.5294.5494.0494.48227,087
8/10/201610.7010.9310.4510.55368,640
8/9/201694.2594.3993.9094.25250,064
8/9/201610.8610.8610.6410.71228,322
8/8/201694.9495.5594.1994.24378,603
8/8/201610.6810.9210.6610.82309,433
8/5/201695.6297.3494.9094.95582,428
8/5/201610.6510.6610.4310.61176,637
8/4/201696.4597.6994.5895.34671,391
8/4/201610.5010.7210.3910.60148,390
8/3/201698.9499.5498.5599.39234,735
8/3/201610.5010.5810.4410.54138,983
8/2/201699.85100.0498.4699.04218,826
8/2/201610.3510.6010.2910.55293,841
8/1/201699.98100.7499.65100.04262,881
7/29/201698.85100.4298.58100.25435,526
7/29/201610.2910.3710.2310.35193,285
7/28/201699.5599.5598.4098.90259,932
7/28/201610.1710.299.9710.27267,505
7/27/201699.95100.0199.0599.38241,401
7/27/201610.1010.229.9110.18391,426
7/26/201699.14100.2098.98100.13242,780
7/26/201610.7010.709.8910.091,739,038
7/25/201699.4499.5998.8999.04180,833
7/25/201611.0111.3011.0011.26228,910
7/22/201698.7299.7098.3099.50174,249
7/22/201610.9811.0910.9111.05106,314
7/21/201698.7399.0098.3698.51316,383
7/21/201611.0411.2210.9711.02314,687
7/20/201698.2499.1897.8799.04175,426
7/20/201611.0011.1310.8111.08341,820
7/19/201697.6998.1497.5397.89189,764
7/19/201611.1911.2510.7511.00352,922
7/18/201698.2898.7097.5397.77332,403
7/18/201610.9711.2510.8711.23702,799
7/15/201699.0999.4297.8798.52173,133
7/15/201611.1511.1510.8310.97424,181
7/14/201699.2399.8198.7499.03247,980
7/14/201610.7311.0910.5211.08656,215
7/13/201699.1299.5998.3598.74338,851
7/13/201610.3510.7610.2610.66438,093
7/12/201699.2099.7298.9199.06249,601
7/12/20169.8910.439.8910.37809,927
7/11/201698.6199.2998.4298.52189,989
7/11/20169.859.859.709.84635,649
7/8/201697.8798.6797.6598.33333,068
7/8/201610.0810.089.799.82585,836
7/7/201697.5898.0097.0197.32290,937
7/7/201610.0010.209.819.99221,239
7/6/201696.8097.5995.9797.59698,867
7/6/201610.2910.309.979.99591,342
7/5/201697.0898.0496.8097.14517,772
7/5/201610.3010.3510.1510.29289,946
7/4/201610.5110.7810.2410.37121,130
7/1/201697.2997.8797.1897.40426,882
6/30/201695.1097.4594.6197.41757,039
6/30/201610.2310.5810.1010.45450,702
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
  • Showing 1-100 of 1,892 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center