$89.44 0.00 (%) Gartner Inc - New York Stock Exchange, Inc.

Sep. 28, 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
9/28/201689.6189.6288.4589.44472,512
9/28/201611.3111.3510.9611.16260,675
9/27/201689.6289.8088.3189.35255,854
9/27/201611.5611.5811.4011.40323,947
9/26/201689.4590.3289.2789.64294,202
9/26/201612.0012.0011.4211.56471,985
9/23/201689.9090.5289.6090.05188,190
9/23/201611.8112.1911.7712.02659,376
9/22/201690.3390.6589.6890.51278,846
9/22/201611.6112.0511.6111.91468,464
9/21/201689.2789.6988.2889.59254,030
9/21/201611.2511.5611.2011.56390,223
9/20/201690.0290.0288.8488.89172,441
9/20/201611.0311.2511.0211.21165,668
9/19/201690.2690.6089.0489.43213,648
9/19/201611.2611.3611.0611.06125,468
9/16/201689.9590.1789.3689.69474,845
9/16/201611.0111.2811.0111.23285,402
9/15/201688.8390.4088.1590.33343,601
9/15/201611.0011.0710.8711.05489,263
9/14/201689.4089.5088.3788.67363,906
9/14/201610.6510.9710.5810.93261,089
9/13/201689.0189.4588.2389.19517,429
9/13/201610.6010.7110.5610.68200,486
9/12/201688.4390.1388.4389.80275,186
9/12/201610.7610.8410.6410.71270,638
9/9/201690.0590.1988.6788.68432,185
9/9/201611.1311.1310.7310.91376,083
9/8/201690.9191.2690.1090.19211,061
9/8/201611.2811.3011.0211.20175,625
9/7/201691.4491.9390.7691.33302,515
9/7/201611.3411.4811.0011.35421,763
9/6/201691.4391.6090.9891.34259,422
9/6/201611.0011.4210.7511.40899,473
9/2/201691.5192.0891.1491.43321,934
9/2/201610.2110.6410.1810.54869,292
9/1/201690.7591.2090.4590.79272,665
9/1/201610.2010.3010.0010.14408,698
8/31/201691.6892.0390.6091.00363,536
8/31/201610.2610.3410.0910.23197,304
8/30/201691.8292.0691.5691.96339,892
8/30/201610.5310.5310.2010.32292,634
8/29/201690.9791.7690.9791.75353,472
8/29/201610.4010.5110.3310.45171,793
8/26/201691.1092.2290.9090.98354,123
8/26/201610.4710.5910.3610.42184,782
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
  • Showing 1-100 of 1,915 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center