Gartner Inc (NY: IT )

310.99 USD -7.52 (-2.36%)
Streaming Delayed Price Updated: 1:40 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2005 12.51 12.68 12.28 12.35 638,500 -0.11(-0.88%)
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%)
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.