Gartner Inc (NY: IT )

321.22 USD -4.89 (-1.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.95 13.96 13.86 13.95 525,200 +0.00(+0.00%)
Mar 30, 2006 13.96 14.00 13.85 13.95 383,600 +0.00(+0.00%)
Mar 29, 2006 13.70 13.97 13.68 13.95 376,400 +0.25(+1.82%)
Mar 28, 2006 13.73 13.92 13.65 13.70 294,200 +0.00(+0.00%)
Mar 27, 2006 13.80 13.82 13.61 13.70 372,800 -0.10(-0.72%)
Mar 24, 2006 13.88 14.00 13.78 13.80 453,500 -0.07(-0.50%)
Mar 23, 2006 13.80 13.90 13.75 13.87 298,600 +0.01(+0.07%)
Mar 22, 2006 13.90 14.02 13.82 13.86 694,200 -0.11(-0.79%)
Mar 21, 2006 14.00 14.11 13.90 13.97 313,300 -0.08(-0.57%)
Mar 20, 2006 14.00 14.13 13.95 14.05 223,300 +0.00(+0.00%)
Mar 17, 2006 14.15 14.17 13.95 14.05 829,400 -0.17(-1.20%)
Mar 16, 2006 14.40 14.46 14.10 14.22 413,000 -0.22(-1.52%)
Mar 15, 2006 14.06 14.45 14.01 14.44 657,700 +0.39(+2.78%)
Mar 14, 2006 14.00 14.14 13.95 14.05 316,300 +0.05(+0.36%)
Mar 13, 2006 14.00 14.05 13.94 14.00 363,800 -0.11(-0.78%)
Mar 10, 2006 14.18 14.18 13.97 14.11 505,300 -0.09(-0.63%)
Mar 09, 2006 13.90 14.25 13.90 14.20 705,300 +0.22(+1.57%)
Mar 08, 2006 13.88 14.04 13.79 13.98 355,000 +0.00(+0.00%)
Mar 07, 2006 14.00 14.01 13.83 13.98 363,000 -0.02(-0.14%)
Mar 06, 2006 13.05 14.05 13.05 14.00 682,400 +0.00(+0.00%)
Mar 03, 2006 14.02 14.10 13.94 14.00 639,600 -0.05(-0.36%)
Mar 02, 2006 14.22 14.23 14.00 14.05 513,900 -0.25(-1.75%)
Mar 01, 2006 14.18 14.41 14.16 14.30 432,200 +0.22(+1.56%)
Feb 28, 2006 14.48 14.34 14.04 14.08 364,700 -0.40(-2.76%)
Feb 27, 2006 14.27 14.50 14.27 14.48 270,400 +0.18(+1.26%)
Feb 24, 2006 14.24 14.45 14.16 14.30 475,200 -0.06(-0.42%)
Feb 23, 2006 14.41 14.48 14.29 14.36 555,000 -0.11(-0.76%)
Feb 22, 2006 14.26 14.50 14.24 14.47 864,900 +0.25(+1.76%)
Feb 21, 2006 14.10 14.42 14.10 14.22 649,400 +0.01(+0.07%)
Feb 17, 2006 14.00 14.21 13.51 14.21 816,000 +0.32(+2.30%)
Feb 16, 2006 13.89 13.96 13.71 13.89 800,700 +0.10(+0.73%)
Feb 15, 2006 13.58 13.80 13.58 13.79 407,800 +0.21(+1.55%)
Feb 14, 2006 13.50 13.82 13.50 13.58 620,500 +0.28(+2.11%)
Feb 13, 2006 13.21 13.34 13.13 13.30 682,400 +0.09(+0.68%)
Feb 10, 2006 13.41 13.49 13.16 13.21 459,100 -0.30(-2.22%)
Feb 09, 2006 13.53 13.57 13.35 13.51 625,400 -0.05(-0.37%)
Feb 08, 2006 13.70 13.75 13.40 13.56 688,200 -0.12(-0.88%)
Feb 07, 2006 13.15 13.80 13.15 13.68 691,300 -0.32(-2.29%)
Feb 06, 2006 14.34 14.34 13.85 14.00 323,800 -0.42(-2.91%)
Feb 03, 2006 14.36 14.62 14.30 14.42 386,600 +0.02(+0.14%)
Feb 02, 2006 14.37 14.47 14.10 14.40 389,700 +0.05(+0.35%)
Feb 01, 2006 13.68 14.47 13.65 14.35 605,800 +0.59(+4.29%)
Jan 31, 2006 13.86 13.97 13.76 13.76 343,100 -0.18(-1.29%)
Jan 30, 2006 14.07 14.14 13.80 13.94 361,800 -0.06(-0.43%)
Jan 27, 2006 13.81 14.03 13.82 14.00 242,300 +0.19(+1.38%)
Jan 26, 2006 13.48 13.82 13.46 13.81 172,600 +0.43(+3.21%)
Jan 25, 2006 13.73 13.75 13.21 13.38 331,300 -0.25(-1.83%)
Jan 24, 2006 13.48 13.67 13.35 13.63 221,500 +0.20(+1.49%)
Jan 23, 2006 13.47 13.50 13.31 13.43 189,500 -0.01(-0.07%)
Jan 20, 2006 13.99 13.99 13.34 13.44 382,600 -0.53(-3.79%)
Jan 19, 2006 13.47 14.00 13.32 13.97 454,500 +0.58(+4.33%)
Jan 18, 2006 13.22 13.46 13.15 13.39 141,400 +0.06(+0.45%)
Jan 17, 2006 13.44 13.44 13.21 13.33 176,700 -0.21(-1.55%)
Jan 13, 2006 13.46 13.58 13.46 13.54 244,100 +0.06(+0.45%)
Jan 12, 2006 13.66 13.83 13.46 13.48 328,400 -0.23(-1.68%)
Jan 11, 2006 13.80 14.05 13.62 13.71 333,400 -0.19(-1.37%)
Jan 10, 2006 13.90 14.03 13.87 13.90 295,700 -0.10(-0.71%)
Jan 09, 2006 13.67 14.08 13.67 14.00 447,700 +0.42(+3.09%)
Jan 06, 2006 13.60 13.62 13.40 13.58 225,300 +0.08(+0.59%)
Jan 05, 2006 13.47 13.63 13.47 13.50 229,900 -0.05(-0.37%)
Jan 04, 2006 13.06 13.61 13.02 13.55 490,700 +0.54(+4.15%)
Jan 03, 2006 12.97 13.05 12.66 13.01 1,412,200 +0.11(+0.85%)
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%)
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.