$101.94 +2.10 (%) Gartner Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/16/201710.1110.329.9710.1575,076
1/13/2017100.29102.18100.02101.94986,046
1/13/20179.3810.379.3410.061,157,465
1/12/201798.52100.0098.0899.84926,246
1/12/20179.439.569.379.5037,836
1/11/201797.08100.1496.8398.961,159,359
1/11/20179.409.699.239.5089,788
1/10/201795.7698.4395.7697.621,655,669
1/10/20179.369.429.249.3849,676
1/9/201797.1397.5494.7795.821,369,281
1/9/20179.509.509.259.3769,611
1/6/201791.9095.7791.6295.683,067,468
1/6/20179.509.609.389.58136,490
1/5/201799.0099.8790.3790.565,625,526
1/5/20179.399.689.399.53166,674
1/4/2017100.30102.3999.83101.79495,957
1/4/20179.429.459.369.4071,209
1/3/2017101.36101.4599.2499.86564,232
1/3/20179.439.459.169.32105,297
12/30/2016101.50101.64100.70101.07448,132
12/30/20169.159.439.129.3895,160
12/29/2016101.79102.43101.20101.38397,505
12/29/20169.369.439.189.2031,883
12/28/2016102.49102.58100.97101.47362,518
12/28/20169.089.608.969.30193,049
12/27/2016102.24103.26102.24102.37184,898
12/23/2016103.25103.76102.74102.75164,299
12/23/20169.189.228.799.03304,928
12/22/2016104.00104.06102.73103.29246,791
12/22/20169.339.419.189.23153,307
12/21/2016103.43104.64102.92104.19211,798
12/21/20169.339.429.219.35367,453
12/20/2016104.23104.23102.43103.67340,319
12/20/20169.509.639.229.30210,859
12/19/2016103.24104.39103.24104.39236,175
12/19/20169.849.899.509.55214,682
12/16/2016104.20104.86103.37103.50677,400
12/16/20168.979.968.909.93603,444
12/15/2016103.30104.49102.92103.53169,534
12/15/20168.408.628.348.53285,177
12/14/2016103.78104.42102.79103.12226,487
12/14/20168.028.507.928.38485,040
12/13/2016103.39104.70102.79103.93273,306
12/13/20168.238.237.978.03139,057
12/12/2016103.82103.82102.36102.88188,846
12/12/20168.508.518.228.23114,583
12/9/2016104.84105.45103.76104.30415,492
12/9/20168.688.698.368.53169,936
12/8/2016103.58105.00103.04104.93344,991
12/8/20169.029.108.608.69161,224
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
  • Showing 1-100 of 1,989 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center