Gartner Inc (NY: IT )

311.01 USD -7.50 (-2.35%)
Streaming Delayed Price Updated: 1:55 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 12.58 12.66 12.42 12.46 175,900 -0.22(-1.74%)
Dec 30, 2004 12.70 12.78 12.50 12.68 201,000 -0.05(-0.39%)
Dec 29, 2004 12.75 12.83 12.62 12.73 125,700 -0.12(-0.93%)
Dec 28, 2004 12.55 12.85 12.51 12.85 194,200 +0.25(+1.98%)
Dec 27, 2004 12.44 12.60 12.42 12.60 450,100 +0.16(+1.29%)
Dec 23, 2004 12.33 12.47 12.27 12.44 135,100 +0.01(+0.08%)
Dec 22, 2004 12.19 12.46 12.19 12.43 247,600 +0.14(+1.14%)
Dec 21, 2004 12.30 12.40 12.20 12.29 432,400 -0.01(-0.08%)
Dec 20, 2004 12.18 12.31 12.15 12.30 205,100 +0.10(+0.82%)
Dec 17, 2004 12.08 12.28 12.00 12.20 354,200 +0.00(+0.00%)
Dec 16, 2004 12.25 12.40 12.07 12.20 206,200 -0.23(-1.85%)
Dec 15, 2004 12.33 12.43 12.16 12.43 410,100 +0.03(+0.24%)
Dec 14, 2004 12.30 12.42 12.30 12.40 525,800 +0.02(+0.16%)
Dec 13, 2004 12.15 12.39 12.10 12.38 270,200 +0.21(+1.73%)
Dec 10, 2004 12.17 12.23 11.97 12.17 201,800 -0.04(-0.33%)
Dec 09, 2004 12.05 12.25 11.99 12.21 208,600 +0.01(+0.08%)
Dec 08, 2004 12.16 12.24 12.11 12.20 160,500 +0.05(+0.41%)
Dec 07, 2004 12.10 12.25 12.01 12.15 331,700 +0.00(+0.00%)
Dec 06, 2004 11.95 12.26 11.94 12.15 469,100 +0.11(+0.91%)
Dec 03, 2004 12.02 12.10 11.84 12.04 251,200 +0.02(+0.17%)
Dec 02, 2004 12.00 12.10 11.92 12.02 300,400 -0.02(-0.17%)
Dec 01, 2004 11.80 12.16 11.80 12.04 367,800 +0.14(+1.18%)
Nov 30, 2004 11.64 11.90 11.64 11.90 236,600 +0.16(+1.36%)
Nov 29, 2004 11.73 11.85 11.67 11.74 226,900 +0.00(+0.00%)
Nov 26, 2004 11.82 11.82 11.74 11.74 51,900 -0.07(-0.59%)
Nov 24, 2004 11.84 11.88 11.71 11.81 94,000 +0.03(+0.25%)
Nov 23, 2004 11.77 11.80 11.47 11.78 218,100 -0.02(-0.17%)
Nov 22, 2004 11.60 11.80 11.56 11.80 148,800 +0.20(+1.72%)
Nov 19, 2004 11.44 11.60 11.40 11.60 282,100 +0.17(+1.49%)
Nov 18, 2004 11.70 11.79 11.36 11.43 248,200 -0.34(-2.89%)
Nov 17, 2004 11.77 11.99 11.67 11.77 253,700 +0.02(+0.17%)
Nov 16, 2004 11.83 11.86 11.72 11.75 138,600 -0.08(-0.68%)
Nov 15, 2004 11.81 11.88 11.70 11.83 360,400 -0.05(-0.42%)
Nov 12, 2004 11.84 11.90 11.62 11.88 172,500 -0.02(-0.17%)
Nov 11, 2004 11.80 11.94 11.77 11.90 143,700 +0.05(+0.42%)
Nov 10, 2004 11.69 11.87 11.65 11.85 431,100 +0.13(+1.11%)
Nov 09, 2004 11.60 11.76 11.57 11.72 370,900 +0.21(+1.82%)
Nov 08, 2004 11.68 11.78 11.51 11.51 368,100 -0.29(-2.46%)
Nov 05, 2004 11.74 11.89 11.74 11.80 356,500 +0.11(+0.94%)
Nov 04, 2004 11.65 11.81 11.57 11.69 192,100 +0.01(+0.09%)
Nov 03, 2004 11.80 11.95 11.62 11.68 246,300 -0.01(-0.09%)
Nov 02, 2004 11.60 11.81 11.55 11.69 268,900 -0.01(-0.09%)
Nov 01, 2004 11.80 11.81 11.66 11.70 369,900 -0.20(-1.68%)
Oct 29, 2004 11.95 12.04 11.72 11.90 330,400 -0.11(-0.92%)
Oct 28, 2004 12.05 12.07 11.89 12.01 405,000 -0.11(-0.91%)
Oct 27, 2004 12.20 12.30 12.00 12.12 308,700 +0.00(+0.00%)
Oct 26, 2004 12.20 12.25 11.81 12.12 268,300 -0.08(-0.66%)
Oct 25, 2004 11.95 12.25 11.93 12.20 146,600 +0.18(+1.50%)
Oct 22, 2004 12.15 12.25 11.83 12.02 216,600 -0.18(-1.48%)
Oct 21, 2004 12.10 12.32 11.95 12.20 239,900 +0.10(+0.83%)
Oct 20, 2004 11.98 12.10 11.83 12.10 235,700 +0.10(+0.83%)
Oct 19, 2004 12.08 12.17 11.97 12.00 171,100 -0.08(-0.66%)
Oct 18, 2004 11.97 12.21 11.94 12.08 106,300 +0.03(+0.25%)
Oct 15, 2004 11.94 12.14 11.90 12.05 201,100 +0.15(+1.26%)
Oct 14, 2004 11.97 12.04 11.83 11.90 151,200 -0.07(-0.58%)
Oct 13, 2004 12.05 12.18 11.95 11.97 225,700 -0.10(-0.83%)
Oct 12, 2004 12.03 12.20 12.00 12.07 186,700 -0.04(-0.33%)
Oct 11, 2004 12.10 12.12 12.05 12.11 111,200 +0.01(+0.08%)
Oct 08, 2004 12.10 12.13 12.07 12.10 305,200 +0.00(+0.00%)
Oct 07, 2004 12.03 12.11 11.90 12.10 298,800 -0.03(-0.25%)
Oct 06, 2004 12.11 12.14 11.93 12.13 142,200 +0.03(+0.25%)
Oct 05, 2004 11.99 12.14 11.90 12.10 230,200 +0.01(+0.08%)
Oct 04, 2004 11.90 12.14 11.86 12.09 232,400 +0.16(+1.34%)
Oct 01, 2004 11.77 11.95 11.69 11.93 252,800 +0.24(+2.05%)
Sep 30, 2004 11.60 11.74 11.45 11.69 274,600 +0.04(+0.34%)
Sep 29, 2004 11.35 11.65 11.35 11.65 197,600 +0.17(+1.48%)
Sep 28, 2004 11.25 11.50 11.25 11.48 208,100 +0.23(+2.04%)
Sep 27, 2004 11.52 11.53 11.25 11.25 877,300 -0.37(-3.18%)
Sep 24, 2004 11.67 11.72 11.55 11.62 108,400 -0.06(-0.51%)
Sep 23, 2004 11.60 11.78 11.50 11.68 191,500 +0.03(+0.26%)
Sep 22, 2004 11.80 11.80 11.55 11.65 190,000 -0.25(-2.10%)
Sep 21, 2004 11.64 11.93 11.62 11.90 193,300 +0.26(+2.23%)
Sep 20, 2004 11.69 11.78 11.58 11.64 159,000 -0.15(-1.27%)
Sep 17, 2004 11.94 11.95 11.72 11.79 318,000 -0.14(-1.17%)
Sep 16, 2004 11.76 11.95 11.74 11.93 174,400 +0.22(+1.88%)
Sep 15, 2004 11.65 11.73 11.56 11.71 164,200 -0.12(-1.01%)
Sep 14, 2004 11.85 11.90 11.59 11.83 524,700 -0.05(-0.42%)
Sep 13, 2004 11.80 11.95 11.79 11.88 242,500 +0.03(+0.25%)
Sep 10, 2004 11.70 12.00 11.61 11.85 1,430,200 +0.05(+0.42%)
Sep 09, 2004 11.69 11.86 11.69 11.80 259,300 +0.12(+1.03%)
Sep 08, 2004 11.93 12.10 11.66 11.68 194,300 -0.20(-1.68%)
Sep 07, 2004 11.86 12.10 11.76 11.88 153,800 +0.10(+0.85%)
Sep 03, 2004 11.94 12.02 11.71 11.78 168,600 -0.15(-1.26%)
Sep 02, 2004 11.95 12.05 11.80 11.93 177,300 -0.04(-0.33%)
Sep 01, 2004 11.90 12.35 11.84 11.97 237,000 +0.02(+0.17%)
Aug 31, 2004 12.05 12.14 11.87 11.95 170,500 -0.10(-0.83%)
Aug 30, 2004 12.07 12.14 12.00 12.05 200,100 -0.04(-0.33%)
Aug 27, 2004 12.14 12.18 12.09 12.09 263,900 -0.07(-0.58%)
Aug 26, 2004 12.14 12.29 12.14 12.16 155,900 -0.04(-0.33%)
Aug 25, 2004 12.15 12.21 12.08 12.20 284,400 +0.08(+0.66%)
Aug 24, 2004 12.26 12.29 12.07 12.12 191,100 -0.04(-0.33%)
Aug 23, 2004 12.25 12.34 12.13 12.16 197,500 -0.13(-1.06%)
Aug 20, 2004 12.08 12.34 12.05 12.29 180,100 +0.22(+1.82%)
Aug 19, 2004 12.14 12.14 12.00 12.07 255,100 -0.05(-0.41%)
Aug 18, 2004 12.03 12.23 12.00 12.12 601,200 +0.04(+0.33%)
Aug 17, 2004 12.16 12.25 12.05 12.08 167,400 -0.03(-0.25%)
Aug 16, 2004 12.02 12.25 12.00 12.11 193,400 +0.09(+0.75%)
Aug 13, 2004 11.98 12.06 11.85 12.02 195,300 +0.11(+0.92%)
Aug 12, 2004 11.91 12.01 11.80 11.91 185,000 -0.08(-0.67%)
Aug 11, 2004 12.06 12.10 11.75 11.99 206,900 -0.17(-1.40%)
Aug 10, 2004 12.01 12.16 11.91 12.16 680,200 +0.23(+1.93%)
Aug 09, 2004 12.21 12.21 11.83 11.93 217,400 -0.22(-1.81%)
Aug 06, 2004 12.35 12.36 12.09 12.15 344,300 -0.30(-2.41%)
Aug 05, 2004 12.39 12.53 12.31 12.45 442,500 -0.01(-0.08%)
Aug 04, 2004 12.17 12.46 12.13 12.46 422,000 +0.19(+1.55%)
Aug 03, 2004 12.25 12.50 12.17 12.27 736,600 -0.33(-2.62%)
Aug 02, 2004 12.25 12.78 12.20 12.60 1,643,300 +0.05(+0.40%)
Jul 30, 2004 12.33 12.68 12.33 12.55 929,900 +0.20(+1.62%)
Jul 29, 2004 12.40 12.44 12.30 12.35 1,588,500 +0.00(+0.00%)
Jul 28, 2004 12.45 12.49 12.35 12.35 543,400 -0.15(-1.20%)
Jul 27, 2004 12.42 12.51 11.56 12.50 688,600 +0.00(+0.00%)
Jul 26, 2004 12.67 12.88 12.46 12.50 527,800 -0.16(-1.26%)
Jul 23, 2004 12.55 12.72 12.42 12.66 503,200 +0.07(+0.56%)
Jul 22, 2004 12.57 12.73 12.55 12.59 361,000 -0.01(-0.08%)
Jul 21, 2004 12.96 12.98 12.60 12.60 263,200 -0.34(-2.63%)
Jul 20, 2004 12.73 12.94 12.68 12.94 310,800 +0.24(+1.89%)
Jul 19, 2004 12.67 12.76 12.58 12.70 197,900 +0.05(+0.40%)
Jul 16, 2004 12.79 12.82 12.60 12.65 338,700 -0.13(-1.02%)
Jul 15, 2004 12.76 12.86 12.76 12.78 162,700 +0.03(+0.24%)
Jul 14, 2004 12.78 12.88 12.73 12.75 312,600 -0.10(-0.78%)
Jul 13, 2004 12.77 12.90 12.77 12.85 231,900 +0.04(+0.31%)
Jul 12, 2004 12.91 13.00 12.77 12.81 317,400 -0.09(-0.70%)
Jul 09, 2004 13.10 13.14 12.87 12.90 330,800 +0.12(+0.94%)
Jul 08, 2004 13.05 13.12 12.77 12.78 300,100 -0.29(-2.22%)
Jul 07, 2004 13.01 13.17 13.01 13.07 278,000 +0.04(+0.31%)
Jul 06, 2004 13.18 13.20 13.03 13.03 280,900 -0.14(-1.06%)
Jul 02, 2004 13.16 13.30 13.13 13.17 168,100 +0.02(+0.15%)
Jul 01, 2004 13.22 13.28 13.02 13.15 287,400 -0.07(-0.53%)
Jun 30, 2004 13.14 13.23 13.01 13.22 402,200 +0.04(+0.30%)
Jun 29, 2004 13.02 13.29 13.02 13.18 392,300 +0.06(+0.46%)
Jun 28, 2004 13.28 13.35 13.02 13.12 443,800 -0.26(-1.94%)
Jun 25, 2004 13.04 13.38 13.04 13.38 1,286,900 +0.32(+2.45%)
Jun 24, 2004 13.09 13.19 13.05 13.06 464,300 -0.03(-0.23%)
Jun 23, 2004 13.05 13.14 12.99 13.09 323,700 -0.06(-0.46%)
Jun 22, 2004 12.80 13.16 12.80 13.15 462,100 +0.13(+1.00%)
Jun 21, 2004 12.75 13.13 12.75 13.02 765,200 -0.02(-0.15%)
Jun 18, 2004 12.45 13.34 12.44 13.04 2,053,700 +0.85(+6.97%)
Jun 17, 2004 11.84 12.20 11.75 12.19 320,800 +0.35(+2.96%)
Jun 16, 2004 12.04 12.04 11.65 11.84 379,800 -0.15(-1.25%)
Jun 15, 2004 12.20 12.20 11.85 11.99 385,100 +0.29(+2.48%)
Jun 14, 2004 12.20 12.25 11.50 11.70 561,200 -0.60(-4.88%)
Jun 10, 2004 12.17 12.30 12.05 12.30 330,700 +0.17(+1.40%)
Jun 09, 2004 12.13 12.26 12.10 12.13 234,100 -0.14(-1.14%)
Jun 08, 2004 12.37 12.42 12.22 12.27 194,700 -0.22(-1.76%)
Jun 07, 2004 12.24 12.49 12.15 12.49 256,300 +0.35(+2.88%)
Jun 04, 2004 12.06 12.29 12.00 12.14 227,300 +0.14(+1.17%)
Jun 03, 2004 12.35 12.44 12.00 12.00 248,400 -0.45(-3.61%)
Jun 02, 2004 12.50 12.55 12.38 12.45 270,400 +0.00(+0.00%)
Jun 01, 2004 12.15 12.49 12.15 12.45 453,500 +0.20(+1.63%)
May 28, 2004 12.28 12.35 12.25 12.25 502,200 -0.10(-0.81%)
May 27, 2004 12.24 12.40 12.20 12.35 304,200 +0.10(+0.82%)
May 26, 2004 12.32 12.42 12.00 12.25 524,300 -0.15(-1.21%)
May 25, 2004 12.04 12.40 12.04 12.40 519,800 +0.26(+2.14%)
May 24, 2004 12.21 12.25 12.03 12.14 396,500 +0.03(+0.25%)
May 21, 2004 12.14 12.20 12.02 12.11 207,700 -0.03(-0.25%)
May 20, 2004 12.05 12.24 11.90 12.14 281,000 +0.19(+1.59%)
May 19, 2004 12.00 12.25 11.90 11.95 385,300 -0.05(-0.42%)
May 18, 2004 11.94 12.20 11.90 12.00 322,100 +0.04(+0.33%)
May 17, 2004 11.88 12.10 11.85 11.96 459,400 +0.08(+0.67%)
May 14, 2004 11.94 12.10 11.77 11.88 349,600 -0.16(-1.33%)
May 13, 2004 11.80 12.05 11.77 12.04 302,700 +0.17(+1.43%)
May 12, 2004 11.83 12.04 11.65 11.87 1,022,300 -0.06(-0.50%)
May 11, 2004 11.82 12.10 11.81 11.93 474,700 +0.06(+0.51%)
May 10, 2004 11.92 11.99 11.80 11.87 544,800 -0.13(-1.08%)
May 07, 2004 12.17 12.40 11.91 12.00 334,900 -0.16(-1.32%)
May 06, 2004 12.00 12.23 11.61 12.16 364,200 -0.05(-0.41%)
May 05, 2004 12.30 12.40 12.17 12.21 325,300 -0.27(-2.16%)
May 04, 2004 12.18 12.57 12.18 12.48 297,400 +0.16(+1.30%)
May 03, 2004 12.04 12.47 11.98 12.32 347,900 +0.38(+3.18%)
Apr 30, 2004 12.10 12.30 11.84 11.94 340,000 -0.06(-0.50%)
Apr 29, 2004 12.29 12.57 11.90 12.00 331,900 -0.29(-2.36%)
Apr 28, 2004 12.56 12.57 12.10 12.29 216,100 -0.46(-3.61%)
Apr 27, 2004 12.28 12.93 12.21 12.75 434,500 +0.53(+4.34%)
Apr 26, 2004 12.58 12.70 12.15 12.22 167,400 -0.28(-2.24%)
Apr 23, 2004 12.70 12.75 12.39 12.50 155,100 -0.27(-2.11%)
Apr 22, 2004 12.48 12.77 12.43 12.77 217,200 +0.29(+2.32%)
Apr 21, 2004 12.05 12.49 12.03 12.48 170,200 +0.43(+3.57%)
Apr 20, 2004 12.48 12.68 12.05 12.05 161,500 -0.44(-3.52%)
Apr 19, 2004 12.28 12.59 12.14 12.49 153,800 +0.16(+1.30%)
Apr 16, 2004 12.28 12.51 12.19 12.33 118,500 -0.05(-0.40%)
Apr 15, 2004 12.60 12.65 12.11 12.38 202,700 -0.22(-1.75%)
Apr 14, 2004 12.50 12.81 12.38 12.60 216,600 +0.10(+0.80%)
Apr 13, 2004 12.92 13.00 12.30 12.50 513,300 -0.42(-3.25%)
Apr 12, 2004 12.61 12.94 12.61 12.92 249,800 +0.31(+2.46%)
Apr 08, 2004 13.00 13.01 12.51 12.61 549,800 -0.29(-2.25%)
Apr 07, 2004 12.65 12.96 12.55 12.90 178,900 +0.19(+1.49%)
Apr 06, 2004 12.68 12.91 12.67 12.71 245,000 -0.14(-1.09%)
Apr 05, 2004 12.68 12.92 12.50 12.85 286,200 +0.18(+1.42%)
Apr 02, 2004 12.50 12.72 12.40 12.67 405,900 +0.35(+2.84%)
Apr 01, 2004 11.55 12.32 11.51 12.32 674,300 +0.67(+5.75%)
Mar 31, 2004 11.55 11.65 11.46 11.65 234,800 +0.15(+1.30%)
Mar 30, 2004 11.57 11.60 11.25 11.50 361,100 -0.20(-1.71%)
Mar 29, 2004 11.48 11.74 11.38 11.70 483,400 +0.22(+1.92%)
Mar 26, 2004 11.48 11.62 11.41 11.48 190,400 -0.07(-0.61%)
Mar 25, 2004 11.47 11.70 11.43 11.55 341,900 +0.18(+1.58%)
Mar 24, 2004 11.28 11.50 11.15 11.37 381,800 +0.09(+0.80%)
Mar 23, 2004 11.25 11.28 11.16 11.28 279,400 +0.10(+0.89%)
Mar 22, 2004 11.20 11.32 11.02 11.18 345,400 -0.07(-0.62%)
Mar 19, 2004 11.43 11.43 11.20 11.25 239,600 -0.07(-0.62%)
Mar 18, 2004 11.28 11.40 11.17 11.32 211,400 -0.06(-0.53%)
Mar 17, 2004 11.40 11.49 11.34 11.38 195,700 +0.08(+0.71%)
Mar 16, 2004 11.32 11.50 11.25 11.30 349,600 +0.01(+0.09%)
Mar 15, 2004 11.35 11.40 11.25 11.29 425,200 -0.14(-1.22%)
Mar 12, 2004 10.96 11.43 10.96 11.43 421,400 +0.43(+3.91%)
Mar 11, 2004 11.09 11.19 10.87 11.00 468,500 -0.19(-1.70%)
Mar 10, 2004 11.43 11.55 11.19 11.19 272,300 -0.27(-2.36%)
Mar 09, 2004 11.35 11.57 11.32 11.46 816,200 -0.04(-0.35%)
Mar 08, 2004 11.32 11.59 11.32 11.50 393,200 +0.04(+0.35%)
Mar 05, 2004 11.30 11.53 11.27 11.46 264,100 -0.07(-0.61%)
Mar 04, 2004 11.30 11.58 11.28 11.53 415,300 +0.19(+1.68%)
Mar 03, 2004 11.19 11.34 10.95 11.34 709,200 +0.09(+0.80%)
Mar 02, 2004 11.35 11.41 11.13 11.25 318,600 -0.20(-1.75%)
Mar 01, 2004 11.25 11.46 11.10 11.45 231,700 +0.15(+1.33%)
Feb 27, 2004 11.23 11.35 11.08 11.30 189,200 -0.01(-0.09%)
Feb 26, 2004 11.18 11.36 10.99 11.31 302,200 -0.04(-0.35%)
Feb 25, 2004 11.00 11.35 10.96 11.35 274,000 +0.28(+2.53%)
Feb 24, 2004 11.15 11.41 10.84 11.07 403,800 -0.08(-0.72%)
Feb 23, 2004 11.50 11.50 11.15 11.15 432,700 -0.41(-3.55%)
Feb 20, 2004 11.61 11.77 11.38 11.56 329,600 -0.06(-0.52%)
Feb 19, 2004 11.80 11.82 11.55 11.62 593,500 -0.18(-1.53%)
Feb 18, 2004 11.70 11.90 11.70 11.80 610,900 +0.00(+0.00%)
Feb 17, 2004 11.55 11.82 11.55 11.80 267,200 +0.19(+1.64%)
Feb 13, 2004 11.73 11.80 11.54 11.61 252,700 -0.12(-1.02%)
Feb 12, 2004 11.72 11.83 11.65 11.73 305,600 -0.12(-1.01%)
Feb 11, 2004 11.60 11.85 11.55 11.85 378,600 +0.08(+0.68%)
Feb 10, 2004 11.40 11.82 11.38 11.77 825,800 +0.37(+3.25%)
Feb 09, 2004 11.63 11.65 11.30 11.40 733,000 -0.33(-2.81%)
Feb 06, 2004 11.14 11.80 11.12 11.73 518,500 +0.63(+5.68%)
Feb 05, 2004 11.25 11.30 10.70 11.10 1,086,700 -0.05(-0.45%)
Feb 04, 2004 11.25 11.40 11.15 11.15 361,300 -0.29(-2.53%)
Feb 03, 2004 11.23 11.55 11.12 11.44 369,400 +0.21(+1.87%)
Feb 02, 2004 11.37 11.40 11.11 11.23 303,200 -0.14(-1.23%)
Jan 30, 2004 11.25 11.37 11.15 11.37 502,600 +0.12(+1.07%)
Jan 29, 2004 11.30 11.35 10.91 11.25 480,400 +0.05(+0.45%)
Jan 28, 2004 11.55 11.62 11.16 11.20 364,500 -0.33(-2.86%)
Jan 27, 2004 11.70 11.76 11.44 11.53 1,891,200 -0.27(-2.29%)
Jan 26, 2004 11.77 11.81 11.52 11.80 271,300 +0.02(+0.17%)
Jan 23, 2004 11.73 11.92 11.61 11.78 160,300 +0.03(+0.26%)
Jan 22, 2004 11.82 11.93 11.64 11.75 281,400 -0.08(-0.68%)
Jan 21, 2004 11.90 11.90 11.62 11.83 425,100 -0.02(-0.17%)
Jan 20, 2004 11.50 11.85 11.50 11.85 421,900 +0.34(+2.95%)
Jan 16, 2004 11.50 11.68 11.45 11.51 341,300 +0.11(+0.96%)
Jan 15, 2004 11.50 11.51 11.28 11.40 371,300 +0.00(+0.00%)
Jan 14, 2004 11.30 11.44 11.25 11.40 239,400 +0.16(+1.42%)
Jan 13, 2004 11.36 11.39 11.01 11.24 700,500 -0.11(-0.97%)
Jan 12, 2004 11.27 11.45 11.23 11.35 288,800 +0.18(+1.61%)
Jan 09, 2004 11.20 11.34 11.16 11.17 454,000 -0.23(-2.02%)
Jan 08, 2004 11.41 11.41 11.15 11.40 327,100 +0.00(+0.00%)
Jan 07, 2004 11.23 11.37 11.22 11.40 444,600 +0.15(+1.33%)
Jan 06, 2004 11.35 11.42 11.24 11.25 420,300 -0.17(-1.49%)
Jan 05, 2004 11.50 11.52 11.35 11.42 474,600 -0.03(-0.26%)
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.