Gartner Inc (NY: IT )

311.28 USD +0.97 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 99.57 99.96 98.59 99.36 1,220,434 -0.46(-0.46%)
Jan 30, 2017 100.46 100.51 98.50 99.82 601,717 -0.74(-0.74%)
Jan 27, 2017 101.67 101.67 100.07 100.56 451,865 -0.96(-0.95%)
Jan 26, 2017 100.81 101.80 100.49 101.52 522,285 +0.34(+0.34%)
Jan 25, 2017 101.27 101.83 100.38 101.18 321,781 +0.23(+0.23%)
Jan 24, 2017 100.44 101.35 100.44 100.95 350,437 +0.58(+0.58%)
Jan 23, 2017 99.31 100.54 98.96 100.37 491,317 +0.93(+0.94%)
Jan 20, 2017 99.33 100.25 99.05 99.44 353,329 +0.43(+0.43%)
Jan 19, 2017 99.42 99.79 98.62 99.01 384,091 -0.67(-0.67%)
Jan 18, 2017 99.83 100.60 98.98 99.68 674,200 +0.27(+0.27%)
Jan 17, 2017 102.13 102.13 99.01 99.41 911,264 -2.53(-2.48%)
Jan 13, 2017 101.94 101.94 101.94 0 +2.10(+2.10%)
Jan 12, 2017 98.52 100.00 98.08 99.84 926,246 +0.88(+0.89%)
Jan 11, 2017 97.08 100.14 96.83 98.96 1,159,359 +1.34(+1.37%)
Jan 10, 2017 95.76 98.43 95.76 97.62 1,655,669 +1.80(+1.88%)
Jan 09, 2017 97.13 97.54 94.77 95.82 1,369,281 +0.14(+0.15%)
Jan 06, 2017 91.90 95.77 91.62 95.68 3,067,468 +5.12(+5.65%)
Jan 05, 2017 99.00 99.87 90.37 90.56 5,625,526 -11.23(-11.03%)
Jan 04, 2017 100.30 102.39 99.83 101.79 495,957 +1.93(+1.93%)
Jan 03, 2017 101.36 101.45 99.24 99.86 564,232 -1.21(-1.20%)
Dec 30, 2016 101.07 101.07 101.07 0 -0.31(-0.31%)
Dec 29, 2016 101.79 102.43 101.20 101.38 397,505 -0.09(-0.09%)
Dec 28, 2016 102.49 102.57 100.97 101.47 362,518 -0.90(-0.88%)
Dec 27, 2016 102.24 103.26 102.24 102.37 184,898 -0.38(-0.37%)
Dec 23, 2016 102.75 102.75 102.75 0 -0.54(-0.52%)
Dec 22, 2016 104.00 104.06 102.73 103.29 246,791 -0.90(-0.86%)
Dec 21, 2016 103.43 104.64 102.92 104.19 211,798 +0.52(+0.50%)
Dec 20, 2016 104.23 104.23 102.43 103.67 339,632 -0.72(-0.69%)
Dec 19, 2016 103.24 104.39 103.24 104.39 236,175 +0.89(+0.86%)
Dec 16, 2016 104.20 104.86 103.37 103.50 677,400 -0.03(-0.03%)
Dec 15, 2016 103.30 104.49 102.92 103.53 169,534 +0.41(+0.40%)
Dec 14, 2016 103.78 104.42 102.79 103.12 226,487 -0.81(-0.78%)
Dec 13, 2016 103.39 104.69 102.79 103.93 273,306 +1.05(+1.02%)
Dec 12, 2016 103.82 103.82 102.36 102.88 188,845 -1.42(-1.36%)
Dec 09, 2016 104.84 105.45 103.76 104.30 415,492 -0.63(-0.60%)
Dec 08, 2016 103.58 105.00 103.04 104.93 344,991 +1.34(+1.29%)
Dec 07, 2016 101.92 103.64 101.41 103.59 315,927 +2.03(+2.00%)
Dec 06, 2016 101.20 101.72 100.96 101.56 280,932 +0.87(+0.86%)
Dec 05, 2016 100.61 101.57 100.24 100.69 374,822 +0.61(+0.61%)
Dec 02, 2016 101.16 101.53 99.95 100.08 336,814 -0.89(-0.88%)
Dec 01, 2016 103.07 103.39 100.19 100.97 603,764 -1.85(-1.80%)
Nov 30, 2016 104.46 104.46 102.79 102.82 488,333 -1.26(-1.21%)
Nov 29, 2016 103.05 104.27 103.00 104.08 324,251 +0.70(+0.68%)
Nov 28, 2016 103.71 104.47 103.18 103.38 244,730 -0.29(-0.28%)
Nov 25, 2016 103.88 104.22 103.33 103.67 99,731 +0.06(+0.06%)
Nov 23, 2016 103.61 103.61 103.61 0 -0.45(-0.43%)
Nov 22, 2016 103.86 104.49 103.42 104.06 285,830 +0.09(+0.09%)
Nov 21, 2016 103.26 104.00 102.88 103.97 467,150 +0.71(+0.69%)
Nov 18, 2016 104.15 104.41 103.23 103.26 287,652 -1.28(-1.22%)
Nov 17, 2016 102.60 104.62 102.59 104.54 476,752 +1.94(+1.89%)
Nov 16, 2016 101.31 102.75 100.92 102.60 315,582 +0.95(+0.93%)
Nov 15, 2016 101.41 101.82 100.67 101.65 380,302 +0.09(+0.09%)
Nov 14, 2016 101.15 101.70 101.00 101.56 456,284 +0.48(+0.47%)
Nov 11, 2016 100.00 101.15 99.48 101.08 360,587 +0.67(+0.67%)
Nov 10, 2016 100.35 100.86 99.27 100.41 583,808 +0.03(+0.03%)
Nov 09, 2016 97.00 100.42 95.95 100.38 757,255 +2.56(+2.62%)
Nov 08, 2016 94.75 98.63 94.75 97.82 710,385 +2.71(+2.85%)
Nov 07, 2016 94.79 95.57 94.23 95.11 415,029 +1.72(+1.84%)
Nov 04, 2016 94.58 94.58 92.17 93.39 825,412 -0.65(-0.69%)
Nov 03, 2016 94.50 96.12 92.89 94.04 1,081,416 +7.83(+9.08%)
Nov 02, 2016 85.82 87.60 85.79 86.21 488,170 +0.11(+0.13%)
Nov 01, 2016 86.32 86.69 85.74 86.10 313,117 +0.06(+0.07%)
Oct 31, 2016 85.27 86.41 85.01 86.04 363,845 +0.86(+1.01%)
Oct 28, 2016 85.36 86.09 84.98 85.18 272,598 +0.01(+0.01%)
Oct 27, 2016 85.85 85.85 84.54 85.17 588,845 -0.37(-0.43%)
Oct 26, 2016 85.61 86.45 85.08 85.54 242,472 -0.68(-0.79%)
Oct 25, 2016 88.05 88.14 85.97 86.22 278,062 -2.14(-2.42%)
Oct 24, 2016 88.69 89.05 87.93 88.36 161,520 +0.60(+0.68%)
Oct 21, 2016 86.98 88.07 86.50 87.76 207,554 +0.50(+0.57%)
Oct 20, 2016 87.52 88.14 87.18 87.26 150,597 -0.70(-0.80%)
Oct 19, 2016 88.31 88.54 87.76 87.96 150,022 -0.17(-0.19%)
Oct 18, 2016 88.09 88.52 87.57 88.13 122,569 +0.67(+0.77%)
Oct 17, 2016 87.90 87.92 87.15 87.46 219,761 -0.45(-0.51%)
Oct 14, 2016 88.79 88.79 87.47 87.91 224,390 -0.39(-0.44%)
Oct 13, 2016 88.02 88.50 87.34 88.30 293,950 -0.50(-0.56%)
Oct 12, 2016 87.67 89.08 86.68 88.80 256,402 +1.35(+1.54%)
Oct 11, 2016 87.93 88.44 87.00 87.45 215,999 -0.83(-0.94%)
Oct 10, 2016 88.20 88.76 87.99 88.28 114,344 +0.68(+0.78%)
Oct 07, 2016 88.30 88.30 87.17 87.60 359,928 -0.61(-0.69%)
Oct 06, 2016 87.97 88.27 87.56 88.21 179,172 -0.07(-0.08%)
Oct 05, 2016 88.38 88.68 88.05 88.28 330,494 +0.18(+0.20%)
Oct 04, 2016 88.68 88.87 87.77 88.10 254,484 -0.56(-0.63%)
Oct 03, 2016 88.10 88.96 88.01 88.66 239,749 +0.21(+0.24%)
Sep 30, 2016 88.34 88.84 87.86 88.45 439,031 +0.35(+0.40%)
Sep 29, 2016 89.41 89.76 88.07 88.10 189,146 -1.34(-1.50%)
Sep 28, 2016 89.61 89.61 88.45 89.44 472,512 +0.09(+0.10%)
Sep 27, 2016 89.62 89.80 88.31 89.35 255,854 -0.29(-0.32%)
Sep 26, 2016 89.45 90.32 89.27 89.64 294,202 -0.41(-0.46%)
Sep 23, 2016 89.90 90.52 89.60 90.05 188,190 -0.46(-0.51%)
Sep 22, 2016 90.33 90.65 89.68 90.51 278,846 +0.92(+1.03%)
Sep 21, 2016 89.27 89.69 88.28 89.59 254,030 +0.70(+0.79%)
Sep 20, 2016 90.02 90.02 88.84 88.89 172,441 -0.54(-0.60%)
Sep 19, 2016 90.26 90.60 89.04 89.43 213,648 -0.26(-0.29%)
Sep 16, 2016 89.95 90.17 89.36 89.69 474,845 -0.64(-0.71%)
Sep 15, 2016 88.83 90.40 88.15 90.33 343,601 +1.66(+1.87%)
Sep 14, 2016 89.40 89.50 88.37 88.67 363,906 -0.52(-0.58%)
Sep 13, 2016 89.01 89.45 88.23 89.19 517,429 -0.61(-0.68%)
Sep 12, 2016 88.43 90.13 88.43 89.80 275,186 +1.12(+1.26%)
Sep 09, 2016 90.05 90.19 88.67 88.68 432,185 -1.51(-1.67%)
Sep 08, 2016 90.91 91.26 90.10 90.19 211,061 -1.14(-1.25%)
Sep 07, 2016 91.44 91.93 90.76 91.33 302,515 -0.01(-0.01%)
Sep 06, 2016 91.43 91.60 90.98 91.34 259,422 -0.09(-0.10%)
Sep 02, 2016 91.51 91.43 91.43 91.43 321,900 +0.64(+0.70%)
Sep 01, 2016 90.75 91.20 90.45 90.79 272,665 -0.21(-0.23%)
Aug 31, 2016 91.68 92.03 90.60 91.00 363,536 -0.96(-1.04%)
Aug 30, 2016 91.82 92.06 91.56 91.96 339,892 +0.21(+0.23%)
Aug 29, 2016 90.97 91.76 90.97 91.75 353,472 +0.77(+0.85%)
Aug 26, 2016 91.10 92.22 90.90 90.98 354,123 +0.16(+0.18%)
Aug 25, 2016 90.26 91.09 90.20 90.82 453,490 +0.71(+0.79%)
Aug 24, 2016 90.98 91.27 89.92 90.11 400,678 -0.80(-0.88%)
Aug 23, 2016 91.21 91.50 90.89 90.91 248,617 -0.08(-0.09%)
Aug 22, 2016 90.96 91.39 90.74 90.99 417,897 -0.23(-0.25%)
Aug 19, 2016 90.66 91.54 90.43 91.22 404,319 +0.23(+0.25%)
Aug 18, 2016 90.88 91.28 90.59 90.99 328,981 +0.04(+0.04%)
Aug 17, 2016 91.43 91.96 90.08 90.95 692,527 -0.77(-0.84%)
Aug 16, 2016 92.95 93.05 91.72 91.72 245,403 -1.60(-1.71%)
Aug 15, 2016 93.73 93.83 93.13 93.32 239,460 +0.00(+0.00%)
Aug 12, 2016 94.38 94.61 93.32 93.32 195,196 -1.15(-1.22%)
Aug 11, 2016 94.60 94.72 93.93 94.47 399,645 -0.01(-0.01%)
Aug 10, 2016 94.52 94.54 94.04 94.48 227,087 +0.23(+0.24%)
Aug 09, 2016 94.25 94.39 93.90 94.25 250,064 +0.01(+0.01%)
Aug 08, 2016 94.94 95.55 94.19 94.24 378,603 -0.71(-0.75%)
Aug 05, 2016 95.62 97.34 94.90 94.95 582,428 -0.39(-0.41%)
Aug 04, 2016 96.45 97.69 94.58 95.34 671,391 -4.05(-4.07%)
Aug 03, 2016 98.94 99.54 98.55 99.39 234,735 +0.35(+0.35%)
Aug 02, 2016 99.85 100.04 98.46 99.04 218,826 -1.00(-1.00%)
Aug 01, 2016 99.98 100.74 99.65 100.04 262,881 -0.21(-0.21%)
Jul 29, 2016 98.85 100.42 98.58 100.25 435,526 +1.35(+1.37%)
Jul 28, 2016 99.55 99.55 98.40 98.90 259,932 -0.48(-0.48%)
Jul 27, 2016 99.95 100.01 99.05 99.38 241,401 -0.75(-0.75%)
Jul 26, 2016 99.14 100.20 98.98 100.13 242,780 +1.09(+1.10%)
Jul 25, 2016 99.44 99.59 98.89 99.04 180,833 -0.46(-0.46%)
Jul 22, 2016 98.72 99.70 98.30 99.50 174,249 +0.99(+1.00%)
Jul 21, 2016 98.73 99.00 98.36 98.51 316,383 -0.53(-0.54%)
Jul 20, 2016 98.24 99.18 97.87 99.04 175,426 +1.15(+1.17%)
Jul 19, 2016 97.69 98.14 97.53 97.89 189,764 +0.12(+0.12%)
Jul 18, 2016 98.28 98.69 97.53 97.77 332,403 -0.75(-0.76%)
Jul 15, 2016 99.09 99.42 97.87 98.52 173,133 -0.51(-0.51%)
Jul 14, 2016 99.23 99.81 98.74 99.03 247,980 +0.29(+0.29%)
Jul 13, 2016 99.12 99.59 98.35 98.74 338,851 -0.32(-0.32%)
Jul 12, 2016 99.20 99.72 98.91 99.06 249,601 +0.54(+0.55%)
Jul 11, 2016 98.61 99.29 98.42 98.52 189,989 +0.19(+0.19%)
Jul 08, 2016 97.87 98.67 97.32 98.33 333,068 +1.01(+1.04%)
Jul 07, 2016 97.58 98.00 97.01 97.32 290,937 -0.27(-0.28%)
Jul 06, 2016 96.80 97.59 95.97 97.59 698,867 +0.45(+0.46%)
Jul 05, 2016 97.08 98.04 96.80 97.14 517,772 -0.26(-0.27%)
Jul 01, 2016 97.29 97.40 97.40 97.40 426,700 -0.01(-0.01%)
Jun 30, 2016 95.10 97.44 94.61 97.41 757,039 +2.33(+2.45%)
Jun 29, 2016 94.35 95.32 93.88 95.08 1,020,913 +1.30(+1.39%)
Jun 28, 2016 93.37 94.35 93.29 93.78 986,895 +1.41(+1.53%)
Jun 27, 2016 95.03 95.24 91.99 92.37 744,226 -3.72(-3.87%)
Jun 24, 2016 97.20 98.00 96.05 96.09 443,174 -3.73(-3.74%)
Jun 23, 2016 99.26 99.84 98.86 99.82 571,364 +1.41(+1.43%)
Jun 22, 2016 99.08 99.23 98.30 98.41 974,837 -0.19(-0.19%)
Jun 21, 2016 99.87 99.94 98.58 98.60 643,767 -0.87(-0.87%)
Jun 20, 2016 99.84 100.43 99.30 99.47 356,912 +0.82(+0.83%)
Jun 17, 2016 100.00 100.43 98.58 98.65 732,661 -1.49(-1.49%)
Jun 16, 2016 100.28 101.00 99.42 100.14 411,317 -0.45(-0.45%)
Jun 15, 2016 100.75 101.51 100.46 100.59 239,966 -0.22(-0.22%)
Jun 14, 2016 100.38 101.43 100.10 100.81 327,146 +0.29(+0.29%)
Jun 13, 2016 100.26 101.57 100.26 100.52 366,984 +0.00(+0.00%)
Jun 10, 2016 100.62 101.01 100.25 100.52 262,626 -0.64(-0.63%)
Jun 09, 2016 101.14 101.67 100.98 101.16 335,895 -0.54(-0.53%)
Jun 08, 2016 101.84 102.00 101.52 101.70 335,544 -0.38(-0.37%)
Jun 07, 2016 102.37 102.40 101.63 102.08 297,223 -0.15(-0.15%)
Jun 06, 2016 102.62 102.89 102.16 102.23 214,629 -0.01(-0.01%)
Jun 03, 2016 102.19 102.32 101.23 102.24 201,226 -0.29(-0.28%)
Jun 02, 2016 101.51 102.54 100.10 102.53 503,126 +1.03(+1.01%)
Jun 01, 2016 100.94 101.59 100.66 101.50 397,362 -0.12(-0.12%)
May 31, 2016 102.71 103.00 101.59 101.62 560,397 -0.73(-0.71%)
May 27, 2016 101.86 102.35 102.35 102.35 302,200 +0.33(+0.32%)
May 26, 2016 101.39 102.43 100.96 102.02 261,901 +0.50(+0.49%)
May 25, 2016 101.47 101.99 100.95 101.52 289,605 +0.28(+0.28%)
May 24, 2016 99.40 101.31 99.39 101.24 269,640 +2.40(+2.43%)
May 23, 2016 99.23 99.23 98.43 98.84 230,880 -0.32(-0.32%)
May 20, 2016 98.42 99.51 98.31 99.16 320,358 +1.03(+1.05%)
May 19, 2016 97.32 98.46 96.76 98.13 247,035 +0.35(+0.36%)
May 18, 2016 97.08 98.51 96.67 97.78 318,567 +0.60(+0.62%)
May 17, 2016 97.82 98.44 97.06 97.18 348,410 -0.92(-0.94%)
May 16, 2016 97.44 98.44 97.44 98.10 304,561 +0.50(+0.51%)
May 13, 2016 97.97 98.57 97.15 97.60 291,785 -0.48(-0.49%)
May 12, 2016 97.50 98.43 96.77 98.08 549,922 +0.83(+0.85%)
May 11, 2016 97.81 97.94 96.92 97.25 549,265 -0.72(-0.73%)
May 10, 2016 96.40 98.08 95.74 97.97 456,876 +2.06(+2.15%)
May 09, 2016 97.05 97.98 95.89 95.91 641,207 -1.50(-1.54%)
May 06, 2016 95.65 97.78 94.91 97.41 823,127 +2.25(+2.36%)
May 05, 2016 89.33 96.40 89.33 95.16 702,174 +7.57(+8.64%)
May 04, 2016 86.62 87.89 86.17 87.59 303,993 +0.48(+0.55%)
May 03, 2016 87.88 88.31 86.32 87.11 254,840 -1.21(-1.37%)
May 02, 2016 87.07 88.62 86.82 88.32 336,166 +1.15(+1.32%)
Apr 29, 2016 87.05 87.46 86.64 87.17 219,651 -0.09(-0.10%)
Apr 28, 2016 87.89 88.39 87.06 87.26 170,088 -0.79(-0.90%)
Apr 27, 2016 88.09 88.57 87.33 88.05 177,263 -0.10(-0.11%)
Apr 26, 2016 88.05 88.69 87.40 88.15 147,034 +0.31(+0.35%)
Apr 25, 2016 87.69 88.23 87.01 87.84 207,975 -0.31(-0.35%)
Apr 22, 2016 87.85 88.50 87.85 88.15 271,555 -0.05(-0.06%)
Apr 21, 2016 89.15 89.88 88.02 88.20 227,728 -1.14(-1.28%)
Apr 20, 2016 88.78 89.53 88.78 89.34 215,862 +0.31(+0.35%)
Apr 19, 2016 89.22 89.29 88.32 89.03 215,977 +0.14(+0.16%)
Apr 18, 2016 88.03 89.01 87.86 88.89 242,508 +0.40(+0.45%)
Apr 15, 2016 87.22 88.51 87.07 88.49 482,438 +1.27(+1.46%)
Apr 14, 2016 88.01 88.12 86.97 87.22 522,059 -0.94(-1.07%)
Apr 13, 2016 87.88 88.30 87.39 88.16 328,679 +0.71(+0.81%)
Apr 12, 2016 87.26 87.56 86.51 87.45 235,256 +0.27(+0.31%)
Apr 11, 2016 88.35 88.37 87.08 87.18 250,757 -0.72(-0.82%)
Apr 08, 2016 88.66 88.66 87.45 87.90 198,603 -0.25(-0.28%)
Apr 07, 2016 88.71 88.71 87.58 88.15 494,983 -0.78(-0.88%)
Apr 06, 2016 89.14 89.63 88.36 88.93 498,800 -0.32(-0.36%)
Apr 05, 2016 89.66 89.79 88.70 89.25 365,559 -1.16(-1.28%)
Apr 04, 2016 90.64 90.97 90.14 90.41 271,250 -0.17(-0.19%)
Apr 01, 2016 89.04 90.65 88.30 90.58 492,046 +1.23(+1.38%)
Mar 31, 2016 88.10 89.59 87.06 89.35 287,586 +1.05(+1.19%)
Mar 30, 2016 88.38 89.07 88.14 88.30 158,886 +0.40(+0.46%)
Mar 29, 2016 87.02 88.16 87.02 87.90 442,009 +0.95(+1.09%)
Mar 28, 2016 86.27 87.16 85.96 86.95 183,558 +0.78(+0.91%)
Mar 24, 2016 85.75 86.17 86.17 86.17 153,700 -0.11(-0.13%)
Mar 23, 2016 86.63 86.81 86.03 86.28 205,146 -0.56(-0.64%)
Mar 22, 2016 86.40 87.18 86.40 86.84 186,750 +0.28(+0.32%)
Mar 21, 2016 85.42 86.62 85.20 86.56 271,069 +0.81(+0.94%)
Mar 18, 2016 85.24 86.31 85.24 85.75 401,076 +0.59(+0.69%)
Mar 17, 2016 84.66 85.61 83.83 85.16 268,491 +0.73(+0.86%)
Mar 16, 2016 83.58 84.66 83.33 84.43 631,173 +0.71(+0.85%)
Mar 15, 2016 83.48 84.16 83.48 83.72 222,480 -0.26(-0.31%)
Mar 14, 2016 83.45 84.14 82.94 83.98 270,694 +0.30(+0.36%)
Mar 11, 2016 83.52 83.72 82.92 83.68 585,494 +0.98(+1.19%)
Mar 10, 2016 84.08 84.26 82.27 82.70 363,376 -1.02(-1.22%)
Mar 09, 2016 84.34 85.19 83.54 83.72 270,642 -0.43(-0.51%)
Mar 08, 2016 84.75 84.80 84.06 84.15 243,616 -1.16(-1.36%)
Mar 07, 2016 85.14 85.81 84.77 85.31 364,579 -0.26(-0.30%)
Mar 04, 2016 84.41 85.68 83.97 85.57 345,957 +1.36(+1.62%)
Mar 03, 2016 83.77 84.21 83.30 84.21 266,216 +0.22(+0.26%)
Mar 02, 2016 83.99 84.06 83.21 83.99 193,306 -0.02(-0.02%)
Mar 01, 2016 83.25 84.07 83.10 84.01 325,049 +1.61(+1.95%)
Feb 29, 2016 82.59 83.53 82.21 82.40 289,863 -0.30(-0.36%)
Feb 26, 2016 83.21 83.33 82.14 82.70 276,869 -0.19(-0.23%)
Feb 25, 2016 81.31 83.06 81.31 82.89 301,905 +1.62(+1.99%)
Feb 24, 2016 81.65 81.83 80.82 81.27 471,215 -1.09(-1.32%)
Feb 23, 2016 82.71 83.17 81.89 82.36 254,645 -0.46(-0.56%)
Feb 22, 2016 83.49 84.11 82.33 82.82 505,607 +0.04(+0.05%)
Feb 19, 2016 81.75 83.27 81.26 82.78 420,947 +0.98(+1.20%)
Feb 18, 2016 82.72 83.33 81.62 81.80 319,970 -0.98(-1.18%)
Feb 17, 2016 82.22 82.84 81.74 82.78 544,518 +1.28(+1.57%)
Feb 16, 2016 81.13 82.59 80.80 81.50 514,323 +1.50(+1.88%)
Feb 12, 2016 80.87 80.00 80.00 80.00 568,700 +0.14(+0.18%)
Feb 11, 2016 80.03 80.78 79.21 79.86 433,209 -1.27(-1.57%)
Feb 10, 2016 81.33 83.00 80.91 81.13 446,678 +0.19(+0.23%)
Feb 09, 2016 79.00 81.67 79.00 80.94 733,282 +0.88(+1.10%)
Feb 08, 2016 81.71 82.08 77.80 80.06 930,867 -2.76(-3.33%)
Feb 05, 2016 83.57 83.97 82.43 82.82 651,034 -1.17(-1.39%)
Feb 04, 2016 83.00 85.03 80.00 83.99 1,037,529 -2.35(-2.72%)
Feb 03, 2016 87.10 87.31 85.06 86.34 426,776 +0.08(+0.09%)
Feb 02, 2016 87.81 87.81 85.87 86.26 221,590 -2.15(-2.43%)
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.