Gartner Inc $69.52

up +0.03


29/7/2014 01:37 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
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
6/11/20145.856.505.856.50255,550
6/10/201471.9072.3271.2471.40280,619
6/10/20145.566.005.495.90174,640
6/9/201471.7572.4971.5771.97312,351
6/9/20145.355.505.305.50145,400
6/6/201472.2472.4471.8172.05527,031
6/6/20145.395.425.005.2844,800
6/5/201472.7673.0771.5672.00433,006
6/5/20145.455.535.455.457,700
6/4/201471.2372.4870.9372.46508,009
6/4/20145.155.945.155.50302,801
6/3/201470.9671.3470.8871.28320,291
6/3/20144.915.054.905.054,300
6/2/201471.1671.4670.2171.17338,037
6/2/20144.954.954.904.953,230
5/30/201471.0571.5470.9171.09409,172
5/30/20145.005.154.955.156,400
5/29/201471.1071.3470.6171.10263,304
5/29/20145.005.104.905.0011,490
5/28/201471.3371.4370.7271.10329,349
5/28/20145.005.105.005.1013,300
5/27/201470.8571.4170.5071.29265,682
5/27/20145.085.104.915.0719,974
5/26/20145.155.305.055.1450,060
5/23/201467.9170.8367.9170.73258,760
5/23/20144.655.014.505.0159,500
5/22/201470.1170.6969.9570.01269,424
5/22/20144.654.654.654.65190
5/21/201470.5370.8570.0770.11382,385
5/21/20144.524.654.414.4511,500
5/20/201470.4470.6069.8270.40567,761
5/20/20144.454.604.404.454,100
5/19/201469.8870.9169.8870.51309,058
5/16/201468.3470.1468.1170.01820,788
5/16/20144.344.454.294.4026,775
Trading Center