Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gartner Inc (NY: IT )

448.78 +2.47 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.95 12.98 12.81 12.90 417,300 -0.07(-0.54%)
Dec 29, 2005 13.06 13.21 12.95 12.97 789,500 -0.09(-0.69%)
Dec 28, 2005 12.95 13.16 12.88 13.06 453,100 +0.07(+0.54%)
Dec 27, 2005 13.35 13.41 12.93 12.99 627,300 -0.41(-3.06%)
Dec 23, 2005 13.55 13.60 13.35 13.40 362,200 -0.17(-1.25%)
Dec 22, 2005 13.80 13.92 13.54 13.57 227,700 -0.28(-2.02%)
Dec 21, 2005 13.50 13.85 13.50 13.85 245,800 +0.35(+2.59%)
Dec 20, 2005 13.70 13.76 13.33 13.50 619,800 -0.30(-2.17%)
Dec 19, 2005 14.09 14.09 13.74 13.80 489,500 -0.29(-2.06%)
Dec 16, 2005 14.04 14.16 14.04 14.09 828,500 +0.06(+0.43%)
Dec 15, 2005 13.93 14.05 13.90 14.03 634,300 +0.07(+0.50%)
Dec 14, 2005 13.80 13.98 13.77 13.96 381,100 +0.05(+0.36%)
Dec 13, 2005 13.40 13.92 13.37 13.91 529,400 +0.46(+3.42%)
Dec 12, 2005 13.60 13.62 13.32 13.45 211,300 -0.10(-0.74%)
Dec 09, 2005 13.52 13.65 13.47 13.55 154,600 +0.03(+0.22%)
Dec 08, 2005 13.59 13.68 13.45 13.52 208,300 -0.06(-0.44%)
Dec 07, 2005 13.46 13.80 13.43 13.58 311,900 +0.12(+0.89%)
Dec 06, 2005 13.36 13.58 13.35 13.46 404,000 +0.12(+0.90%)
Dec 05, 2005 13.47 13.50 13.27 13.34 257,600 -0.22(-1.62%)
Dec 02, 2005 13.45 13.56 12.43 13.56 279,200 +0.01(+0.07%)
Dec 01, 2005 13.48 13.74 13.48 13.55 344,800 +0.07(+0.52%)
Nov 30, 2005 13.46 13.50 13.29 13.48 278,300 +0.10(+0.75%)
Nov 29, 2005 13.43 13.54 13.35 13.38 251,800 -0.05(-0.37%)
Nov 28, 2005 13.75 13.75 13.41 13.43 283,500 -0.34(-2.47%)
Nov 25, 2005 13.73 13.79 13.63 13.77 111,100 -0.04(-0.29%)
Nov 23, 2005 13.75 13.85 13.72 13.81 331,500 +0.03(+0.22%)
Nov 22, 2005 13.71 13.84 13.68 13.78 723,200 -0.01(-0.07%)
Nov 21, 2005 13.17 13.79 13.14 13.79 1,398,700 +0.55(+4.15%)
Nov 18, 2005 13.10 13.33 13.05 13.24 1,083,900 +0.16(+1.22%)
Nov 17, 2005 12.75 13.08 12.68 13.08 411,100 +0.34(+2.67%)
Nov 16, 2005 12.77 12.83 12.65 12.74 273,500 -0.05(-0.39%)
Nov 15, 2005 12.93 12.91 12.76 12.79 513,300 -0.16(-1.24%)
Nov 14, 2005 13.02 13.02 12.81 12.95 415,500 -0.07(-0.54%)
Nov 11, 2005 13.08 13.16 12.90 13.02 433,700 -0.16(-1.21%)
Nov 10, 2005 12.86 13.21 12.65 13.18 429,000 +0.32(+2.49%)
Nov 09, 2005 12.50 12.96 12.50 12.86 395,000 +0.31(+2.47%)
Nov 08, 2005 12.42 12.60 12.39 12.55 362,400 +0.03(+0.24%)
Nov 07, 2005 12.50 12.56 12.20 12.52 359,500 +0.02(+0.16%)
Nov 04, 2005 12.37 12.50 12.29 12.50 274,800 +0.13(+1.05%)
Nov 03, 2005 12.20 12.41 12.17 12.37 387,200 +0.20(+1.64%)
Nov 02, 2005 11.96 12.20 11.94 12.17 466,900 +0.26(+2.18%)
Nov 01, 2005 11.94 11.95 11.70 11.91 473,700 -0.13(-1.08%)
Oct 31, 2005 11.75 12.04 11.72 12.04 537,200 -0.07(-0.58%)
Oct 28, 2005 11.98 12.11 11.68 12.11 301,100 +0.23(+1.94%)
Oct 27, 2005 11.85 11.99 11.60 11.88 302,000 +0.08(+0.68%)
Oct 26, 2005 11.83 12.00 11.65 11.80 342,600 -0.12(-1.01%)
Oct 25, 2005 11.98 11.98 11.73 11.92 651,500 -0.10(-0.83%)
Oct 24, 2005 11.85 12.05 11.85 12.02 319,900 +0.21(+1.78%)
Oct 21, 2005 11.34 11.82 11.30 11.81 334,100 +0.47(+4.14%)
Oct 20, 2005 11.47 11.58 11.26 11.34 188,700 -0.21(-1.82%)
Oct 19, 2005 11.34 11.55 11.12 11.55 268,500 +0.15(+1.32%)
Oct 18, 2005 11.45 11.53 11.29 11.40 337,800 -0.05(-0.44%)
Oct 17, 2005 11.25 11.45 11.20 11.45 264,000 +0.17(+1.51%)
Oct 14, 2005 11.26 11.28 11.03 11.28 234,800 +0.02(+0.18%)
Oct 13, 2005 11.30 11.34 11.06 11.26 341,700 -0.04(-0.35%)
Oct 12, 2005 11.30 11.41 11.20 11.30 316,700 -0.04(-0.35%)
Oct 11, 2005 11.39 11.52 11.21 11.34 429,300 -0.06(-0.53%)
Oct 10, 2005 11.33 11.46 11.19 11.40 237,500 +0.11(+0.97%)
Oct 07, 2005 11.50 11.65 11.02 11.29 277,300 -0.17(-1.48%)
Oct 06, 2005 11.38 11.51 11.30 11.46 359,700 +0.16(+1.42%)
Oct 05, 2005 11.55 11.56 11.18 11.30 196,700 -0.30(-2.59%)
Oct 04, 2005 11.90 11.97 11.57 11.60 218,600 -0.29(-2.44%)
Oct 03, 2005 11.68 11.96 11.68 11.89 430,800 +0.20(+1.71%)
Sep 30, 2005 11.45 11.83 11.40 11.69 743,600 +0.21(+1.83%)
Sep 29, 2005 11.20 11.48 11.09 11.48 683,400 +0.23(+2.04%)
Sep 28, 2005 11.10 11.25 11.10 11.25 643,100 +0.15(+1.35%)
Sep 27, 2005 10.87 11.19 10.70 11.10 535,400 +0.22(+2.02%)
Sep 26, 2005 11.00 11.10 10.57 10.88 631,500 -0.07(-0.64%)
Sep 23, 2005 10.95 11.01 10.80 10.95 256,500 +0.00(+0.00%)
Sep 22, 2005 10.87 11.04 10.81 10.95 402,900 +0.03(+0.27%)
Sep 21, 2005 10.95 11.00 10.85 10.92 418,200 -0.08(-0.73%)
Sep 20, 2005 11.20 11.20 10.87 11.00 469,500 -0.04(-0.36%)
Sep 19, 2005 11.06 11.07 10.82 11.04 464,500 -0.04(-0.36%)
Sep 16, 2005 11.07 11.16 10.98 11.08 2,147,500 +0.06(+0.54%)
Sep 15, 2005 11.05 11.10 10.90 11.02 264,500 +0.00(+0.00%)
Sep 14, 2005 11.10 11.20 10.96 11.02 351,500 -0.08(-0.72%)
Sep 13, 2005 11.11 11.17 11.05 11.10 305,700 -0.06(-0.54%)
Sep 12, 2005 11.00 11.22 10.96 11.16 369,600 +0.16(+1.45%)
Sep 09, 2005 11.04 11.09 10.96 11.00 392,100 -0.04(-0.36%)
Sep 08, 2005 11.05 11.19 11.00 11.04 251,700 -0.06(-0.54%)
Sep 07, 2005 11.15 11.20 10.98 11.10 382,800 -0.12(-1.07%)
Sep 06, 2005 11.32 11.33 11.12 11.22 431,400 -0.08(-0.71%)
Sep 02, 2005 11.33 11.40 11.15 11.30 389,400 -0.02(-0.18%)
Sep 01, 2005 11.20 11.36 11.20 11.32 510,500 +0.08(+0.71%)
Aug 31, 2005 10.95 11.25 10.92 11.24 536,800 +0.29(+2.65%)
Aug 30, 2005 10.92 10.96 10.70 10.95 408,800 -0.01(-0.09%)
Aug 29, 2005 10.58 11.02 10.52 10.96 508,200 +0.33(+3.10%)
Aug 26, 2005 11.13 11.13 10.52 10.63 492,300 -0.52(-4.66%)
Aug 25, 2005 11.21 11.22 11.05 11.15 382,700 +0.04(+0.36%)
Aug 24, 2005 11.10 11.24 10.98 11.11 372,500 +0.03(+0.27%)
Aug 23, 2005 11.15 11.24 11.05 11.08 242,800 -0.10(-0.89%)
Aug 22, 2005 11.30 11.31 11.04 11.18 430,700 -0.12(-1.06%)
Aug 19, 2005 11.01 11.35 10.97 11.30 643,600 +0.29(+2.63%)
Aug 18, 2005 10.94 11.08 10.80 11.01 448,500 +0.03(+0.27%)
Aug 17, 2005 10.81 11.00 10.80 10.98 527,100 +0.22(+2.04%)
Aug 16, 2005 10.65 10.90 10.58 10.76 337,400 +0.00(+0.00%)
Aug 15, 2005 10.55 10.81 10.36 10.76 293,100 +0.21(+1.99%)
Aug 12, 2005 10.65 10.68 10.50 10.55 385,300 -0.08(-0.75%)
Aug 11, 2005 10.50 10.70 10.38 10.63 294,500 +0.13(+1.24%)
Aug 10, 2005 10.69 10.69 10.30 10.50 257,700 -0.14(-1.32%)
Aug 09, 2005 10.70 10.72 10.55 10.64 372,900 +0.02(+0.19%)
Aug 08, 2005 10.47 10.63 10.36 10.62 298,900 +0.21(+2.02%)
Aug 05, 2005 10.55 10.55 10.22 10.41 336,200 -0.17(-1.61%)
Aug 04, 2005 10.55 10.69 10.51 10.58 186,100 -0.02(-0.19%)
Aug 03, 2005 10.60 10.68 10.52 10.60 192,300 -0.04(-0.38%)
Aug 02, 2005 10.39 10.68 10.31 10.64 371,600 +0.25(+2.41%)
Aug 01, 2005 10.33 10.42 10.15 10.39 609,200 +0.02(+0.19%)
Jul 29, 2005 10.60 10.69 10.24 10.37 403,600 -0.18(-1.71%)
Jul 28, 2005 10.85 10.90 10.32 10.55 498,800 -0.37(-3.39%)
Jul 27, 2005 10.97 11.00 10.75 10.92 141,700 +0.01(+0.09%)
Jul 26, 2005 10.92 11.05 10.86 10.91 106,200 +0.07(+0.65%)
Jul 25, 2005 11.11 11.13 10.84 10.84 139,700 -0.28(-2.52%)
Jul 22, 2005 10.91 11.12 10.86 11.12 200,200 +0.24(+2.21%)
Jul 21, 2005 11.09 11.09 10.74 10.88 176,400 -0.18(-1.63%)
Jul 20, 2005 11.00 11.14 10.88 11.06 156,500 -0.02(-0.18%)
Jul 19, 2005 11.00 11.09 10.90 11.08 111,500 +0.18(+1.65%)
Jul 18, 2005 10.95 10.98 10.83 10.90 123,200 -0.10(-0.91%)
Jul 15, 2005 10.92 11.03 10.89 11.00 162,800 -0.02(-0.18%)
Jul 14, 2005 11.20 11.28 10.94 11.02 271,900 -0.09(-0.81%)
Jul 13, 2005 11.03 11.15 11.02 11.11 359,600 +0.08(+0.73%)
Jul 12, 2005 10.72 11.10 10.65 11.03 261,600 +0.28(+2.60%)
Jul 11, 2005 10.61 10.77 10.52 10.75 418,700 +0.14(+1.32%)
Jul 08, 2005 10.45 10.66 10.26 10.61 219,900 +0.19(+1.82%)
Jul 07, 2005 10.30 10.50 10.11 10.42 284,800 +0.02(+0.19%)
Jul 06, 2005 10.64 10.64 10.35 10.40 224,100 -0.26(-2.44%)
Jul 05, 2005 10.58 10.68 10.50 10.66 193,300 +0.06(+0.57%)
Jul 01, 2005 10.70 10.74 10.46 10.60 234,300 -0.02(-0.19%)
Jun 30, 2005 10.75 11.09 10.62 10.62 390,000 -0.12(-1.12%)
Jun 29, 2005 10.60 10.78 10.59 10.74 171,900 +0.09(+0.85%)
Jun 28, 2005 10.61 10.71 10.54 10.65 214,900 +0.14(+1.33%)
Jun 27, 2005 10.70 10.70 10.41 10.51 208,700 -0.14(-1.31%)
Jun 24, 2005 10.65 10.72 10.50 10.65 640,900 -0.05(-0.47%)
Jun 23, 2005 11.00 11.02 10.69 10.70 418,200 -0.32(-2.90%)
Jun 22, 2005 11.09 11.11 10.80 11.02 231,400 -0.06(-0.54%)
Jun 21, 2005 11.19 11.19 11.00 11.08 423,900 -0.10(-0.89%)
Jun 20, 2005 11.00 11.29 11.00 11.18 454,500 +0.04(+0.36%)
Jun 17, 2005 11.22 11.24 10.90 11.14 988,300 -0.05(-0.45%)
Jun 16, 2005 10.58 11.20 10.58 11.19 552,200 +0.60(+5.67%)
Jun 15, 2005 10.29 10.59 10.16 10.59 454,600 +0.31(+3.02%)
Jun 14, 2005 10.09 10.28 10.06 10.28 181,500 +0.16(+1.58%)
Jun 13, 2005 10.01 10.22 10.01 10.12 334,000 -0.08(-0.78%)
Jun 10, 2005 10.20 10.45 10.15 10.20 469,800 +0.04(+0.39%)
Jun 09, 2005 10.14 10.20 10.05 10.16 392,900 +0.04(+0.40%)
Jun 08, 2005 10.05 10.19 10.04 10.12 192,000 +0.12(+1.20%)
Jun 07, 2005 10.10 10.20 10.00 10.00 313,400 -0.14(-1.38%)
Jun 06, 2005 9.800 10.19 9.760 10.14 320,800 +0.36(+3.68%)
Jun 03, 2005 10.08 10.08 9.770 9.780 221,100 -0.28(-2.78%)
Jun 02, 2005 10.10 10.15 10.02 10.06 315,800 -0.04(-0.40%)
Jun 01, 2005 9.890 10.18 9.890 10.10 263,500 +0.18(+1.81%)
May 31, 2005 9.900 10.00 9.900 9.920 184,800 +0.01(+0.10%)
May 27, 2005 9.810 10.06 9.800 9.910 246,400 +0.00(+0.00%)
May 26, 2005 9.750 9.910 9.660 9.910 281,400 +0.21(+2.16%)
May 25, 2005 9.750 9.820 9.510 9.700 304,200 -0.09(-0.92%)
May 24, 2005 9.720 9.950 9.720 9.790 166,100 +0.07(+0.72%)
May 23, 2005 9.560 9.730 9.560 9.720 158,600 +0.18(+1.89%)
May 20, 2005 9.700 9.730 9.500 9.540 348,400 -0.16(-1.65%)
May 19, 2005 9.540 9.700 9.510 9.700 222,800 +0.06(+0.62%)
May 18, 2005 9.390 9.700 9.370 9.640 274,500 +0.25(+2.66%)
May 17, 2005 9.360 9.450 9.300 9.390 191,600 +0.02(+0.21%)
May 16, 2005 9.260 9.430 9.260 9.370 153,100 +0.04(+0.43%)
May 13, 2005 9.320 9.400 9.150 9.330 256,900 +0.01(+0.11%)
May 12, 2005 9.380 9.440 9.250 9.320 157,600 -0.06(-0.64%)
May 11, 2005 9.370 9.400 9.180 9.380 132,000 +0.07(+0.75%)
May 10, 2005 9.240 9.400 9.120 9.310 251,100 +0.02(+0.22%)
May 09, 2005 9.170 9.310 9.130 9.290 282,300 +0.09(+0.98%)
May 06, 2005 9.110 9.200 9.020 9.200 367,500 +0.19(+2.11%)
May 05, 2005 8.750 9.100 8.750 9.010 639,600 +0.24(+2.74%)
May 04, 2005 8.780 8.900 8.710 8.770 267,500 +0.17(+1.98%)
May 03, 2005 8.980 9.220 8.530 8.600 669,600 +0.18(+2.14%)
May 02, 2005 8.530 8.580 8.290 8.420 207,700 -0.02(-0.24%)
Apr 29, 2005 8.370 8.510 8.270 8.440 376,900 +0.13(+1.56%)
Apr 28, 2005 8.450 8.530 8.300 8.310 332,600 -0.20(-2.35%)
Apr 27, 2005 8.520 8.670 8.440 8.510 339,100 -0.01(-0.12%)
Apr 26, 2005 8.480 8.580 8.320 8.520 384,900 +0.04(+0.47%)
Apr 25, 2005 8.200 8.480 8.200 8.480 151,600 +0.32(+3.92%)
Apr 22, 2005 8.400 8.430 8.060 8.160 362,300 -0.34(-4.00%)
Apr 21, 2005 8.390 8.600 8.390 8.500 543,300 +0.18(+2.16%)
Apr 20, 2005 8.580 8.600 8.310 8.320 565,600 -0.23(-2.69%)
Apr 19, 2005 8.780 8.810 8.490 8.550 342,300 -0.13(-1.50%)
Apr 18, 2005 8.810 8.900 8.620 8.680 186,500 -0.22(-2.47%)
Apr 15, 2005 8.950 9.070 8.810 8.900 309,900 -0.03(-0.34%)
Apr 14, 2005 9.120 9.310 8.930 8.930 176,600 -0.18(-1.98%)
Apr 13, 2005 9.290 9.370 9.090 9.110 111,500 -0.18(-1.94%)
Apr 12, 2005 9.210 9.390 9.070 9.290 196,800 +0.08(+0.87%)
Apr 11, 2005 9.410 9.450 9.190 9.210 209,100 -0.20(-2.13%)
Apr 08, 2005 9.520 9.530 9.300 9.410 197,500 -0.12(-1.26%)
Apr 07, 2005 9.530 9.580 9.430 9.530 128,800 -0.03(-0.31%)
Apr 06, 2005 9.610 9.670 9.400 9.560 290,700 -0.15(-1.54%)
Apr 05, 2005 9.670 9.720 9.600 9.710 247,500 +0.05(+0.52%)
Apr 04, 2005 9.510 9.670 9.510 9.660 163,800 +0.11(+1.15%)
Apr 01, 2005 9.600 9.640 9.400 9.550 266,700 -0.02(-0.21%)
Mar 31, 2005 9.550 9.580 9.300 9.570 398,700 -0.08(-0.83%)
Mar 30, 2005 9.420 9.650 9.410 9.650 203,200 +0.30(+3.21%)
Mar 29, 2005 9.390 9.600 9.290 9.350 204,800 -0.05(-0.53%)
Mar 28, 2005 9.570 9.600 9.380 9.400 356,800 -0.12(-1.26%)
Mar 24, 2005 9.530 9.720 9.480 9.520 225,700 +0.00(+0.00%)
Mar 23, 2005 9.700 9.800 9.500 9.520 247,200 -0.18(-1.86%)
Mar 22, 2005 9.570 9.800 9.550 9.700 368,300 +0.19(+2.00%)
Mar 21, 2005 9.440 9.540 9.350 9.510 280,100 -0.03(-0.31%)
Mar 18, 2005 9.600 9.660 9.420 9.540 1,214,100 +0.02(+0.21%)
Mar 17, 2005 9.500 9.580 9.400 9.520 271,200 -0.01(-0.10%)
Mar 16, 2005 9.500 9.590 9.450 9.530 231,000 +0.02(+0.21%)
Mar 15, 2005 9.600 9.640 9.400 9.510 410,700 -0.05(-0.52%)
Mar 14, 2005 9.600 9.650 9.510 9.560 302,900 -0.04(-0.42%)
Mar 11, 2005 9.830 9.890 9.570 9.600 341,900 -0.23(-2.34%)
Mar 10, 2005 9.730 9.830 9.670 9.830 600,400 +0.10(+1.03%)
Mar 09, 2005 9.660 9.790 9.600 9.730 405,500 -0.01(-0.10%)
Mar 08, 2005 9.700 9.850 9.630 9.740 863,900 -0.06(-0.61%)
Mar 07, 2005 9.730 9.930 9.670 9.800 338,700 +0.00(+0.00%)
Mar 04, 2005 9.860 9.950 9.790 9.800 802,500 +0.03(+0.31%)
Mar 03, 2005 10.00 10.04 9.620 9.770 1,953,700 -0.25(-2.50%)
Mar 02, 2005 9.820 10.05 9.745 10.02 443,900 +0.10(+1.01%)
Mar 01, 2005 9.610 9.950 9.550 9.920 813,200 +0.29(+3.01%)
Feb 28, 2005 9.450 9.690 9.370 9.630 322,000 +0.08(+0.84%)
Feb 25, 2005 9.370 9.560 9.330 9.550 347,600 +0.08(+0.84%)
Feb 24, 2005 9.550 9.650 9.320 9.470 543,900 -0.09(-0.94%)
Feb 23, 2005 9.560 9.640 9.510 9.560 240,700 +0.01(+0.10%)
Feb 22, 2005 9.750 9.790 9.550 9.550 310,600 -0.25(-2.55%)
Feb 18, 2005 9.780 9.870 9.660 9.800 642,200 +0.03(+0.31%)
Feb 17, 2005 9.850 9.850 9.530 9.770 633,500 -0.10(-1.01%)
Feb 16, 2005 9.310 9.870 9.240 9.870 701,000 +0.56(+6.02%)
Feb 15, 2005 9.500 9.500 9.050 9.310 363,800 -0.13(-1.38%)
Feb 14, 2005 9.450 9.500 9.310 9.440 349,400 -0.07(-0.74%)
Feb 11, 2005 9.270 9.510 9.260 9.510 449,700 +0.19(+2.04%)
Feb 10, 2005 9.260 9.430 9.160 9.320 406,200 +0.12(+1.30%)
Feb 09, 2005 9.250 9.330 9.120 9.200 575,900 +0.04(+0.44%)
Feb 08, 2005 10.00 10.00 9.150 9.160 1,444,400 -0.13(-1.40%)
Feb 07, 2005 9.480 9.500 9.230 9.290 1,731,100 -0.19(-2.00%)
Feb 04, 2005 9.510 9.590 9.410 9.480 550,300 +0.07(+0.74%)
Feb 03, 2005 11.00 11.00 9.150 9.410 2,363,600 -2.05(-17.89%)
Feb 02, 2005 11.40 11.46 11.24 11.46 250,000 +0.02(+0.17%)
Feb 01, 2005 11.22 11.44 11.10 11.44 197,800 +0.14(+1.24%)
Jan 31, 2005 11.21 11.42 11.12 11.30 165,900 +0.18(+1.62%)
Jan 28, 2005 11.07 11.16 10.99 11.12 168,100 -0.03(-0.27%)
Jan 27, 2005 11.20 11.27 11.06 11.15 121,900 -0.05(-0.45%)
Jan 26, 2005 11.20 11.20 11.05 11.20 131,600 +0.10(+0.90%)
Jan 25, 2005 11.09 11.25 11.00 11.10 176,300 +0.00(+0.00%)
Jan 24, 2005 11.08 11.20 11.01 11.10 144,700 +0.02(+0.18%)
Jan 21, 2005 11.15 11.25 11.00 11.08 177,800 -0.07(-0.63%)
Jan 20, 2005 11.11 11.26 10.85 11.15 291,900 -0.03(-0.27%)
Jan 19, 2005 11.52 11.54 11.17 11.18 204,700 -0.29(-2.53%)
Jan 18, 2005 11.30 11.60 11.28 11.47 175,700 +0.07(+0.61%)
Jan 14, 2005 11.40 11.51 11.25 11.40 154,000 +0.08(+0.71%)
Jan 13, 2005 11.55 11.68 11.27 11.32 279,600 -0.16(-1.39%)
Jan 12, 2005 11.69 11.69 11.31 11.48 316,000 -0.24(-2.05%)
Jan 11, 2005 11.87 11.98 11.54 11.72 303,700 -0.23(-1.92%)
Jan 10, 2005 11.94 12.08 11.81 11.95 238,700 -0.05(-0.42%)
Jan 07, 2005 12.04 12.17 11.90 12.00 227,500 -0.05(-0.41%)
Jan 06, 2005 12.01 12.22 11.96 12.05 244,900 +0.05(+0.42%)
Jan 05, 2005 12.15 12.27 11.94 12.00 512,900 -0.15(-1.23%)
Jan 04, 2005 12.42 12.47 11.95 12.15 704,700 -0.20(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.