Gartner Inc $74.02

up +0.17


22/8/2014 04:07 PM  |  NYSE : IT  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IT historical data

Date Open High Low Close Volume
8/21/201473.7273.9773.4073.85240,454
8/21/20147.207.357.207.20125,428
8/20/201473.4973.9173.4073.69246,757
8/20/20147.257.507.107.22741,913
8/19/201472.8973.7872.7173.78390,743
8/19/20147.207.257.137.20360,030
8/18/201472.3973.0172.3972.91207,925
8/18/20147.057.257.057.10153,878
8/15/201473.3073.7471.9472.06352,634
8/15/20147.057.207.037.03424,130
8/14/201472.5773.0572.4572.93202,717
8/14/20147.117.126.906.98214,757
8/13/201472.3772.6871.9472.51257,465
8/13/20147.407.507.057.14245,935
8/12/201472.5473.1971.7672.16231,740
8/12/20147.608.007.057.29401,125
8/11/201472.4173.2671.7972.60347,280
8/11/20146.797.496.797.49422,623
8/8/201471.2772.2871.1072.15278,044
8/8/20146.796.796.656.78134,603
8/7/201471.2772.0570.9371.08490,002
8/7/20146.656.896.646.79220,755
8/6/201471.8372.0871.0671.09420,524
8/6/20146.236.576.206.56666,510
8/5/201470.8572.4369.7172.081,028,831
8/5/20146.276.356.016.1891,833
8/4/201468.8169.4767.9169.40452,670
8/1/201468.2968.6567.8368.50724,728
8/1/20146.336.406.256.3326,011
7/31/201468.8269.3868.0468.42561,281
7/31/20146.376.406.256.3250,300
7/30/201469.3870.0469.2469.47280,961
7/30/20146.406.456.256.3253,965
7/29/201469.3069.9369.1869.22364,850
7/29/20146.156.606.156.30240,120
7/28/201469.9069.9069.3269.49307,748
7/28/20146.286.306.156.1733,987
7/25/201469.9570.2969.7469.89279,568
7/25/20146.346.406.206.2059,694
7/24/201470.4970.6669.9570.05307,059
7/24/20146.396.396.206.2653,918
7/23/201470.3970.7370.0370.25404,718
7/23/20146.706.706.116.4075,779
7/22/201470.1470.6769.8470.20274,694
7/22/20146.456.906.456.50419,864
7/21/201469.7770.0469.2169.96317,997
7/21/20146.506.556.456.45337,808
7/18/201470.0070.5069.4970.31257,553
7/18/20146.356.506.186.50318,146
7/17/201470.4671.1769.7369.91275,136
7/17/20146.456.456.356.3537,624
7/16/201471.4671.4670.5370.85430,009
7/16/20146.686.706.506.50154,655
7/15/201471.2071.4270.5471.00209,372
7/15/20146.706.706.526.57137,200
7/14/201471.5371.6870.9671.11252,987
7/14/20146.706.706.556.70220,730
7/11/201470.2671.0170.0470.95292,019
7/11/20146.686.706.686.6866,970
7/10/201470.0170.5369.8570.47411,465
7/10/20146.736.736.656.6844,062
7/9/201470.8071.5170.6371.29350,818
7/9/20146.756.756.706.7068,484
7/8/201470.7771.0870.4570.70357,317
7/8/20146.786.806.726.7542,804
7/7/201470.9871.4470.8670.99309,232
7/7/20146.766.906.756.7664,155
7/4/20146.736.786.726.7216,000
7/3/201470.9571.7070.9571.46199,828
7/3/20146.796.796.686.712,800
7/2/201471.9272.1170.5870.67281,855
7/2/20146.846.846.776.8029,725
7/1/201470.8972.6970.8972.08560,816
6/30/201470.0370.5469.7970.52406,967
6/30/20146.866.866.816.839,350
6/27/201468.6170.2268.4170.20482,449
6/27/20146.856.906.826.8553,205
6/26/201469.4369.4368.6968.90218,828
6/26/20146.896.896.826.8610,100
6/25/201468.7969.6868.6369.42340,313
6/25/20146.926.926.826.9012,890
6/24/201469.1269.9368.8068.81290,573
6/24/20146.896.946.756.8955,407
6/23/201469.8069.8069.1169.43273,742
6/23/20147.027.026.806.8724,850
6/20/201469.4669.9669.4369.671,177,174
6/20/20146.907.006.837.0097,400
6/19/201469.9069.9269.1569.34452,895
6/19/20146.756.906.656.9033,413
6/18/201470.0770.2069.4369.77429,884
6/18/20146.386.806.386.7521,100
6/17/201469.5270.6469.2070.02496,500
6/17/20146.596.596.406.5028,625
6/16/201469.9170.2469.3869.58356,144
6/16/20147.147.146.206.58392,689
6/13/201470.3470.7269.9870.10289,873
6/13/20147.758.007.247.401,080,608
6/12/201470.6470.6469.8270.20340,901
6/12/20146.507.306.487.00628,022
6/11/201471.1671.2570.4570.75308,687
Trading Center