$99.38 -0.75 (%) Gartner Inc - New York Stock Exchange, Inc.

Jul. 27, 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
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
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
  • Showing 1-100 of 1,872 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center