$87.11 -1.21 (%) Gartner Inc - New York Stock Exchange, Inc.

May. 3, 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
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
4/19/201689.2289.2988.3289.03215,977
4/19/201611.5711.5911.3411.34113,363
4/18/201688.0389.0187.8688.89242,508
4/18/201611.5511.6611.4311.56225,410
4/15/201687.2288.5187.0788.49482,438
4/15/201611.6211.7511.5311.63160,447
4/14/201688.0188.1386.9787.22522,059
4/14/201611.5511.6011.3911.55395,415
4/13/201687.8888.3087.3988.16328,679
4/13/201610.8511.4010.8511.35718,808
4/12/201687.2687.6086.5187.45235,256
4/12/201610.9110.9110.6710.77342,777
4/11/201688.3588.3787.0887.18250,757
4/11/201610.8010.8510.6310.74179,081
4/8/201688.6688.6687.4587.90198,603
4/8/201610.7610.8010.6310.72173,034
4/7/201688.7188.7187.5888.15494,983
4/7/201610.6010.8010.4510.69455,950
4/6/201689.1489.6388.3688.93498,800
4/6/201610.4010.8210.3010.56382,840
4/5/201689.6689.7988.7089.25365,559
4/5/201610.3210.3610.1210.33187,920
4/4/201690.6490.9790.1490.41271,250
4/4/201610.7310.9010.3910.42148,044
4/1/201689.0490.6588.3090.58492,046
4/1/201610.3210.7810.2010.71312,690
3/31/201688.1089.5987.0689.35287,586
3/31/201610.4710.5410.3010.37220,145
3/30/201688.3889.0788.1488.30158,886
3/30/201610.4010.5610.1010.45346,079
3/29/201687.0288.1687.0287.90442,009
3/29/20169.9410.439.6710.23380,191
3/28/201686.2787.1685.9686.95183,558
3/28/201610.2810.319.8010.00518,257
3/24/201685.7586.2685.0686.17153,678
3/24/201610.2010.549.549.65825,681
3/23/201686.6386.8186.0386.28205,146
3/23/201610.7310.949.7710.50818,555
3/22/201686.4087.1886.4086.84186,750
3/22/201611.3511.5511.2511.47265,503
3/21/201685.4286.6285.2086.56271,069
3/21/201611.2611.4011.2411.39249,787
3/18/201685.2486.3185.2485.75401,076
3/18/201611.5711.6611.0411.23512,100
3/17/201684.6685.6183.8385.16268,491
3/17/201611.6511.8511.2911.57579,134
3/16/201683.5884.6683.3384.43631,173
3/16/201611.9311.9511.5811.85132,191
3/15/201683.4884.1683.4883.72222,480
3/15/201611.8411.9311.5111.89201,820
3/14/201683.4584.1482.9483.98270,694
3/14/201612.0012.1011.6311.77615,722
3/11/201683.5283.7282.9283.68585,494
3/11/201611.8012.0911.5111.88702,351
3/10/201684.0884.2682.2782.70363,376
3/10/201611.3511.8911.0011.503,290,076
3/9/201684.3485.1983.5483.72270,642
3/9/20169.339.819.219.69930,320
3/8/201684.7584.8084.0684.15243,616
3/8/20169.339.348.879.30378,971
3/7/201685.1485.8184.7785.31364,579
3/7/20169.459.619.219.28438,061
3/4/201684.4185.6883.9785.57345,957
3/4/20169.489.529.219.36375,980
3/3/201683.7784.2183.3084.21266,216
3/3/20169.099.429.099.41319,593
3/2/201683.9984.0683.2183.99193,306
3/2/20169.309.309.019.07156,107
3/1/201683.2584.0783.1084.01325,049
3/1/20169.599.599.179.28235,564
2/29/201682.5983.5382.2182.40289,870
2/29/20169.349.579.229.44316,162
2/26/201683.2183.3382.1482.70276,869
2/26/20169.109.369.009.31612,098
2/25/201681.3183.0681.3182.89301,905
2/25/20169.009.258.999.02289,923
2/24/201681.6581.8380.8281.27471,215
2/24/20169.339.368.959.00564,099
2/23/201682.7183.1781.8982.36254,645
2/23/20169.269.539.259.42407,883
2/22/201683.4984.1182.3382.82512,169
2/22/20169.019.609.019.271,069,665
  • Showing 1-100 of 1,812 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center