$103.59 +2.03 (%) Gartner Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/2016101.92103.64101.41103.59315,927
12/7/20169.089.239.009.14136,978
12/6/2016101.20101.72100.96101.56281,748
12/6/20168.909.098.909.0444,021
12/5/2016100.61101.57100.24100.69374,822
12/5/20169.439.608.728.90197,435
12/2/2016101.16101.5399.95100.08336,814
12/2/20169.009.758.679.43238,846
12/1/2016103.07103.40100.19100.97603,764
12/1/20168.598.978.358.92128,253
11/30/2016104.46104.46102.79102.82488,333
11/30/20168.478.558.338.53128,503
11/29/2016103.05104.27103.00104.08324,251
11/29/20168.358.438.118.43127,414
11/28/2016103.71104.47103.18103.38245,180
11/28/20168.138.477.998.37132,506
11/25/2016103.88104.22103.33103.6799,731
11/25/20168.008.137.958.0898,128
11/24/20167.808.007.807.9542,851
11/23/2016103.69104.28103.13103.61220,435
11/23/20167.938.007.767.80159,120
11/22/2016103.86104.49103.42104.06285,830
11/22/20168.378.517.898.00125,967
11/21/2016103.26104.00102.88103.97467,150
11/21/20168.068.308.068.2767,166
11/18/2016104.15104.41103.23103.26287,652
11/18/20168.158.267.708.08501,213
11/17/2016102.60104.62102.59104.54476,752
11/17/20168.618.638.128.12227,826
11/16/2016101.31102.75100.92102.60315,582
11/16/20168.798.808.468.67700,874
11/15/2016101.41101.82100.67101.65380,302
11/15/20168.909.107.098.77888,971
11/14/2016101.15101.70101.00101.56456,284
11/14/20169.159.418.899.02423,013
11/11/2016100.00101.1599.48101.08360,587
11/11/20168.639.078.579.06310,803
11/10/2016100.35100.8799.27100.41583,808
11/10/20168.728.968.558.79186,612
11/9/201697.00100.4295.95100.38757,255
11/9/20168.208.708.088.50303,997
11/8/201694.7598.6394.7597.82710,385
11/8/20169.009.018.308.59621,259
11/7/201694.7995.5894.2395.11415,029
11/7/20167.589.257.578.961,172,952
11/4/201694.5894.5892.1793.39825,412
11/4/20167.417.426.967.13491,088
11/3/201694.5096.1292.8994.041,081,416
11/3/20167.737.757.307.40566,793
11/2/201685.8287.6085.7986.21488,170
11/2/20168.128.127.697.75390,873
11/1/201686.3286.6985.7486.10313,117
11/1/20168.308.307.808.12476,024
10/31/201685.2786.4185.0186.04363,845
10/31/20168.508.558.268.29248,308
10/28/201685.3686.0984.9885.18272,598
10/28/20168.288.748.288.55276,188
10/27/201685.8585.8584.5485.17588,845
10/27/20168.818.828.188.25380,186
10/26/201685.6186.4585.0885.54242,472
10/26/20169.209.288.708.82688,095
10/25/201688.0588.1485.9786.22278,062
10/25/20169.609.619.149.25354,512
10/24/201688.6989.0587.9388.36161,520
10/24/20169.829.829.339.50323,807
10/21/201686.9888.0786.5087.76207,554
10/21/20169.549.709.299.30482,351
10/20/201687.5288.1487.1887.26150,597
10/20/201610.0510.059.739.85389,721
10/19/201688.3188.5487.7687.96150,022
10/19/201610.0910.209.9710.00174,345
10/18/201688.0988.5287.5788.13122,569
10/18/201610.3310.369.9210.06446,677
10/17/201687.9087.9287.1587.46219,761
10/17/201610.2110.4010.1810.30165,125
10/14/201688.7988.7987.4787.91224,390
10/14/201610.5010.5910.1510.20168,565
10/13/201688.0288.5087.3488.30293,950
10/13/201610.2810.6110.0610.48211,672
10/12/201687.6789.0886.6888.80256,402
10/12/201610.5010.7810.2010.28242,766
10/11/201687.9388.4487.0087.45215,999
10/11/201610.8710.8710.4110.45365,224
10/10/201688.2088.7687.9988.28114,344
10/7/201688.3088.3087.1787.60359,928
10/7/201611.1511.1510.7510.90363,695
10/6/201687.9788.2787.5688.21179,172
10/6/201611.2711.4111.1311.21204,150
10/5/201688.3888.6888.0588.28330,494
10/5/201611.1611.4911.0611.18761,799
10/4/201688.6888.8787.7788.10254,484
10/4/201610.5411.1410.0611.03959,638
10/3/201688.1088.9688.0188.66239,749
10/3/201610.8010.9010.4910.60566,464
9/30/201688.3488.8487.8688.45439,031
9/30/201611.0711.1510.6010.801,061,922
9/29/201689.4189.7688.0788.10189,374
9/29/201611.1711.2011.0011.06391,036
9/28/201689.6189.6288.4589.44472,512
9/28/201611.3111.3510.9611.16260,675
  • Showing 1-100 of 1,965 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center