Gartner Inc (NY: IT )

315.43 USD +0.27 (+0.09%)
Streaming Delayed Price Updated: 11:32 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.25 19.56 18.85 19.34 1,072,316 +0.09(+0.47%)
Mar 28, 2008 20.08 20.16 19.11 19.25 1,200,500 -0.85(-4.23%)
Mar 27, 2008 20.58 20.61 20.00 20.10 540,300 -0.40(-1.95%)
Mar 26, 2008 20.79 20.82 20.08 20.50 1,265,904 -0.56(-2.66%)
Mar 25, 2008 21.18 21.18 20.79 21.06 922,200 -0.15(-0.71%)
Mar 24, 2008 20.31 21.29 20.30 21.21 668,200 +0.94(+4.64%)
Mar 21, 2008 19.68 20.52 19.30 20.27 1,637,300 +0.00(+0.00%)
Mar 20, 2008 19.68 20.52 19.30 20.27 1,637,300 +0.72(+3.68%)
Mar 19, 2008 19.90 20.10 19.55 19.55 606,126 -0.39(-1.96%)
Mar 18, 2008 19.28 19.94 19.07 19.94 783,056 +0.95(+5.00%)
Mar 17, 2008 19.00 19.41 18.51 18.99 638,900 -0.55(-2.81%)
Mar 14, 2008 20.09 20.11 19.13 19.54 901,106 -0.51(-2.54%)
Mar 13, 2008 19.40 20.14 19.18 20.05 664,889 +0.38(+1.93%)
Mar 12, 2008 19.33 20.00 18.95 19.67 976,500 +0.48(+2.50%)
Mar 11, 2008 18.63 19.19 18.40 19.19 719,800 +1.21(+6.73%)
Mar 10, 2008 18.37 18.37 17.65 17.98 1,145,700 -0.47(-2.55%)
Mar 07, 2008 18.70 18.99 18.25 18.45 881,961 -0.56(-2.95%)
Mar 06, 2008 19.36 19.53 18.95 19.01 763,586 -0.49(-2.51%)
Mar 05, 2008 19.71 19.78 19.25 19.50 545,200 -0.06(-0.31%)
Mar 04, 2008 18.98 19.67 18.87 19.56 793,800 +0.34(+1.77%)
Mar 03, 2008 18.91 19.40 18.68 19.22 612,700 +0.31(+1.64%)
Feb 29, 2008 19.20 19.37 18.69 18.91 686,400 -0.49(-2.53%)
Feb 28, 2008 19.39 19.67 18.86 19.40 526,895 -0.12(-0.61%)
Feb 27, 2008 19.80 20.05 19.22 19.52 713,189 -0.39(-1.96%)
Feb 26, 2008 19.38 20.13 19.11 19.91 925,724 +0.54(+2.79%)
Feb 25, 2008 18.85 19.40 18.81 19.37 541,000 +0.36(+1.89%)
Feb 22, 2008 18.97 19.12 18.73 19.01 705,945 +0.15(+0.80%)
Feb 21, 2008 18.70 19.19 18.68 18.86 996,900 -0.11(-0.58%)
Feb 20, 2008 18.03 19.00 17.88 18.97 810,800 +0.83(+4.58%)
Feb 19, 2008 18.28 18.52 18.00 18.14 1,542,400 +0.04(+0.22%)
Feb 18, 2008 17.85 18.14 17.61 18.10 0 +0.00(+0.00%)
Feb 15, 2008 17.85 18.14 17.61 18.10 695,400 +0.18(+1.00%)
Feb 14, 2008 18.52 18.66 17.81 17.92 639,909 -0.61(-3.29%)
Feb 13, 2008 17.61 18.53 17.56 18.53 1,438,560 +1.10(+6.31%)
Feb 12, 2008 16.60 17.57 16.50 17.43 600,946 +0.84(+5.06%)
Feb 11, 2008 16.60 16.75 16.09 16.59 875,300 -0.11(-0.66%)
Feb 08, 2008 17.19 17.25 16.63 16.70 1,173,462 -0.55(-3.19%)
Feb 07, 2008 15.75 17.42 15.60 17.25 1,449,801 +2.48(+16.79%)
Feb 06, 2008 15.05 15.05 14.61 14.77 1,221,243 -0.03(-0.20%)
Feb 05, 2008 14.75 15.03 14.65 14.80 489,000 -0.20(-1.33%)
Feb 04, 2008 15.20 15.20 14.64 15.00 528,500 -0.20(-1.32%)
Feb 01, 2008 14.95 15.21 14.61 15.20 563,472 +0.37(+2.49%)
Jan 31, 2008 14.74 15.06 14.38 14.83 593,500 +0.08(+0.54%)
Jan 30, 2008 14.88 15.30 14.73 14.75 533,100 -0.26(-1.73%)
Jan 29, 2008 14.57 15.10 14.38 15.01 683,300 +0.59(+4.09%)
Jan 28, 2008 14.32 14.50 14.01 14.42 782,800 +0.06(+0.42%)
Jan 25, 2008 14.50 14.75 14.12 14.36 1,019,900 -0.01(-0.07%)
Jan 24, 2008 14.60 14.75 14.25 14.37 1,031,232 -0.18(-1.24%)
Jan 23, 2008 14.12 14.81 13.75 14.55 955,900 +0.06(+0.41%)
Jan 22, 2008 14.25 14.82 13.84 14.49 740,300 -0.23(-1.56%)
Jan 21, 2008 15.49 15.49 14.54 14.72 0 +0.00(+0.00%)
Jan 18, 2008 15.49 15.49 14.54 14.72 1,303,600 -0.68(-4.42%)
Jan 17, 2008 16.20 16.40 15.33 15.40 976,100 -0.22(-1.41%)
Jan 16, 2008 15.73 16.15 15.56 15.62 880,000 +0.01(+0.06%)
Jan 15, 2008 15.85 15.99 15.46 15.61 639,300 -0.39(-2.44%)
Jan 14, 2008 16.16 16.31 15.93 16.00 449,400 -0.08(-0.50%)
Jan 11, 2008 16.38 16.47 16.04 16.08 341,000 -0.60(-3.60%)
Jan 10, 2008 16.05 16.86 15.92 16.68 692,400 +0.44(+2.71%)
Jan 09, 2008 16.71 16.73 15.70 16.24 1,009,100 -0.55(-3.28%)
Jan 08, 2008 16.66 17.30 16.64 16.79 1,065,900 +0.28(+1.70%)
Jan 07, 2008 16.09 16.82 16.03 16.51 857,300 +0.53(+3.32%)
Jan 04, 2008 16.64 16.64 15.85 15.98 614,300 -0.85(-5.05%)
Jan 03, 2008 17.16 17.22 16.83 16.83 463,300 -0.31(-1.81%)
Jan 02, 2008 17.44 17.53 17.01 17.14 466,100 -0.42(-2.39%)
Jan 01, 2008 17.91 17.91 17.34 17.56 0 +0.00(+0.00%)
Dec 31, 2007 17.91 17.91 17.34 17.56 344,100 -0.33(-1.84%)
Dec 28, 2007 17.75 18.11 17.75 17.89 256,400 +0.18(+1.02%)
Dec 27, 2007 18.24 18.34 17.69 17.71 211,486 -0.64(-3.49%)
Dec 26, 2007 18.24 18.42 18.12 18.35 270,600 -0.07(-0.38%)
Dec 24, 2007 18.42 18.50 18.19 18.42 241,500 +0.08(+0.44%)
Dec 21, 2007 18.27 18.45 18.07 18.34 1,183,300 +0.39(+2.17%)
Dec 20, 2007 17.56 18.01 17.46 17.95 744,900 +0.62(+3.58%)
Dec 19, 2007 17.20 17.48 16.96 17.33 873,900 +0.20(+1.17%)
Dec 18, 2007 16.71 17.16 16.59 17.13 552,000 +0.71(+4.32%)
Dec 17, 2007 16.27 16.72 16.10 16.42 1,235,300 +0.04(+0.24%)
Dec 14, 2007 17.23 17.35 16.34 16.38 902,100 -1.12(-6.40%)
Dec 13, 2007 17.55 17.69 17.33 17.50 481,700 -0.25(-1.41%)
Dec 12, 2007 18.24 18.41 17.48 17.75 528,680 -0.12(-0.67%)
Dec 11, 2007 18.89 18.97 17.62 17.87 673,501 -0.98(-5.20%)
Dec 10, 2007 18.78 18.86 18.65 18.85 263,700 +0.12(+0.64%)
Dec 07, 2007 18.88 18.90 18.49 18.73 514,600 -0.04(-0.21%)
Dec 06, 2007 18.48 18.89 18.48 18.77 559,316 +0.19(+1.02%)
Dec 05, 2007 18.31 18.75 18.27 18.58 471,500 +0.58(+3.22%)
Dec 04, 2007 17.97 18.19 17.88 18.00 672,500 -0.29(-1.59%)
Dec 03, 2007 18.77 18.77 18.24 18.29 688,640 -0.60(-3.18%)
Nov 30, 2007 19.08 19.24 18.78 18.89 660,200 +0.11(+0.59%)
Nov 29, 2007 18.60 18.92 18.40 18.78 630,200 +0.13(+0.70%)
Nov 28, 2007 18.54 18.85 18.43 18.65 924,300 +0.31(+1.69%)
Nov 27, 2007 17.96 18.45 17.83 18.34 1,037,200 +0.55(+3.09%)
Nov 26, 2007 18.56 18.56 17.79 17.79 1,147,800 -0.78(-4.20%)
Nov 23, 2007 18.39 18.63 18.20 18.57 252,700 +0.39(+2.15%)
Nov 21, 2007 17.68 18.35 17.25 18.18 1,684,900 +0.13(+0.72%)
Nov 20, 2007 18.64 18.95 17.76 18.05 1,668,500 -0.61(-3.27%)
Nov 19, 2007 19.28 19.35 18.60 18.66 1,032,900 -0.83(-4.26%)
Nov 16, 2007 19.30 19.60 18.90 19.49 1,011,600 +0.23(+1.19%)
Nov 15, 2007 19.40 19.60 18.75 19.26 1,414,800 -0.24(-1.23%)
Nov 14, 2007 19.64 19.82 19.39 19.50 790,400 -0.11(-0.56%)
Nov 13, 2007 19.46 19.74 19.37 19.61 855,000 +0.24(+1.24%)
Nov 12, 2007 19.20 20.22 18.97 19.37 1,406,665 +0.04(+0.21%)
Nov 09, 2007 20.84 20.90 19.05 19.33 2,347,300 -1.62(-7.73%)
Nov 08, 2007 21.71 21.71 20.31 20.95 1,646,100 -0.57(-2.65%)
Nov 07, 2007 21.55 21.71 21.06 21.52 2,078,800 -0.29(-1.33%)
Nov 06, 2007 21.57 22.14 21.40 21.81 2,379,000 +0.46(+2.15%)
Nov 05, 2007 22.06 22.06 21.10 21.35 1,468,100 -0.07(-0.33%)
Nov 02, 2007 21.05 21.60 20.90 21.42 1,190,900 +0.50(+2.39%)
Nov 01, 2007 21.51 21.74 20.85 20.92 1,481,500 -0.98(-4.47%)
Oct 31, 2007 21.81 22.37 20.82 21.90 1,622,600 -0.18(-0.82%)
Oct 30, 2007 24.92 24.92 20.50 22.08 4,119,700 -3.28(-12.93%)
Oct 29, 2007 25.73 25.85 24.96 25.36 2,105,400 -0.14(-0.55%)
Oct 26, 2007 25.00 25.58 24.86 25.50 351,800 +0.78(+3.16%)
Oct 25, 2007 24.73 24.95 24.32 24.72 327,200 +0.10(+0.41%)
Oct 24, 2007 24.11 24.66 23.73 24.62 488,100 +0.39(+1.61%)
Oct 23, 2007 24.56 24.58 24.07 24.23 1,022,000 -0.06(-0.25%)
Oct 22, 2007 24.61 24.64 24.01 24.29 1,053,200 -0.36(-1.46%)
Oct 19, 2007 25.88 25.88 24.55 24.65 764,500 -1.29(-4.97%)
Oct 18, 2007 25.60 26.07 25.52 25.94 373,700 +0.29(+1.13%)
Oct 17, 2007 25.76 25.87 25.13 25.65 280,000 +0.24(+0.94%)
Oct 16, 2007 25.35 25.80 25.32 25.41 249,400 +0.13(+0.51%)
Oct 15, 2007 25.78 25.78 24.98 25.28 440,400 -0.58(-2.24%)
Oct 12, 2007 25.88 26.29 25.77 25.86 224,000 +0.05(+0.19%)
Oct 11, 2007 26.17 26.37 25.52 25.81 426,200 -0.15(-0.58%)
Oct 10, 2007 25.93 26.10 25.74 25.96 241,900 +0.05(+0.19%)
Oct 09, 2007 25.70 26.09 25.31 25.91 399,900 +0.21(+0.82%)
Oct 08, 2007 25.69 26.83 25.53 25.70 327,500 -0.05(-0.19%)
Oct 05, 2007 25.41 26.08 25.33 25.75 389,900 +0.63(+2.51%)
Oct 04, 2007 25.73 25.73 24.92 25.12 419,400 -0.43(-1.68%)
Oct 03, 2007 25.34 25.55 25.05 25.55 597,700 +0.02(+0.08%)
Oct 02, 2007 25.39 25.56 25.10 25.53 429,500 +0.26(+1.03%)
Oct 01, 2007 24.41 25.29 24.41 25.27 486,700 +0.81(+3.31%)
Sep 28, 2007 24.94 24.95 24.31 24.46 800,300 -0.58(-2.32%)
Sep 27, 2007 24.80 25.07 24.55 25.04 644,400 +0.13(+0.52%)
Sep 26, 2007 24.13 25.05 24.11 24.91 738,500 +0.95(+3.96%)
Sep 25, 2007 23.81 24.28 23.57 23.96 1,009,400 +0.09(+0.38%)
Sep 24, 2007 23.87 24.29 23.59 23.87 1,077,200 +0.13(+0.55%)
Sep 21, 2007 23.76 24.08 23.57 23.74 1,836,100 +0.20(+0.85%)
Sep 20, 2007 23.14 23.59 22.88 23.54 592,800 +0.40(+1.73%)
Sep 19, 2007 23.34 24.08 23.12 23.14 993,500 +0.10(+0.43%)
Sep 18, 2007 22.28 23.08 22.04 23.04 720,700 +0.76(+3.41%)
Sep 17, 2007 22.90 22.90 21.95 22.28 873,300 -0.65(-2.83%)
Sep 14, 2007 22.56 23.07 21.90 22.93 660,600 +0.37(+1.64%)
Sep 13, 2007 22.56 22.95 22.20 22.56 807,700 +0.17(+0.76%)
Sep 12, 2007 22.45 22.66 22.27 22.39 659,000 -0.06(-0.27%)
Sep 11, 2007 21.62 22.57 21.68 22.45 672,100 +0.83(+3.84%)
Sep 10, 2007 21.92 22.03 21.02 21.62 497,400 -0.23(-1.05%)
Sep 07, 2007 21.89 22.06 21.62 21.85 625,900 -0.35(-1.58%)
Sep 06, 2007 21.85 22.21 21.53 22.20 413,600 +0.35(+1.60%)
Sep 05, 2007 21.95 22.09 21.75 21.85 386,200 -0.32(-1.44%)
Sep 04, 2007 22.01 22.55 21.90 22.17 654,300 +0.06(+0.27%)
Aug 31, 2007 21.88 22.33 21.72 22.11 511,100 +0.23(+1.05%)
Aug 30, 2007 22.20 22.36 21.79 21.88 524,400 -0.32(-1.44%)
Aug 29, 2007 22.00 22.32 21.61 22.20 427,600 +0.36(+1.65%)
Aug 28, 2007 22.06 22.22 21.82 21.84 437,500 -0.33(-1.49%)
Aug 27, 2007 21.96 22.39 21.79 22.17 426,700 +0.03(+0.14%)
Aug 24, 2007 21.69 22.32 21.55 22.14 849,100 +0.46(+2.12%)
Aug 23, 2007 22.37 22.49 21.59 21.68 899,000 -0.69(-3.08%)
Aug 22, 2007 22.34 22.62 22.18 22.37 608,500 +0.11(+0.49%)
Aug 21, 2007 22.51 22.73 22.23 22.26 536,700 -0.25(-1.11%)
Aug 20, 2007 22.96 23.24 22.34 22.51 641,300 -0.49(-2.13%)
Aug 17, 2007 21.65 23.44 21.65 23.00 1,226,281 +1.35(+6.24%)
Aug 16, 2007 22.23 22.71 20.83 21.65 1,456,900 -0.58(-2.61%)
Aug 15, 2007 22.71 23.19 22.14 22.23 579,900 -0.40(-1.77%)
Aug 14, 2007 22.48 23.07 22.48 22.63 607,300 +0.09(+0.40%)
Aug 13, 2007 23.06 24.01 22.35 22.54 885,100 -0.52(-2.25%)
Aug 10, 2007 23.43 23.70 22.40 23.06 1,675,500 -0.84(-3.51%)
Aug 09, 2007 24.32 24.45 23.22 23.90 1,551,900 -0.42(-1.73%)
Aug 08, 2007 23.94 24.54 23.82 24.32 2,069,600 +0.66(+2.79%)
Aug 07, 2007 22.85 23.79 22.56 23.66 1,490,300 +0.81(+3.54%)
Aug 06, 2007 21.67 22.91 21.13 22.85 1,562,000 +1.19(+5.49%)
Aug 03, 2007 21.95 22.38 21.66 21.66 1,084,700 -0.72(-3.22%)
Aug 02, 2007 21.66 22.38 21.66 22.38 1,639,500 +0.72(+3.32%)
Aug 01, 2007 20.82 21.76 20.47 21.66 1,383,300 +0.73(+3.49%)
Jul 31, 2007 20.62 21.99 19.98 20.93 2,360,100 -1.20(-5.42%)
Jul 30, 2007 21.87 22.43 21.56 22.13 1,066,000 +0.23(+1.05%)
Jul 27, 2007 22.15 22.28 21.64 21.90 944,300 -0.35(-1.57%)
Jul 26, 2007 22.72 22.90 21.79 22.25 801,700 -0.85(-3.68%)
Jul 25, 2007 23.14 23.38 22.79 23.10 779,400 +0.08(+0.35%)
Jul 24, 2007 23.78 23.89 22.94 23.02 674,400 -1.15(-4.76%)
Jul 23, 2007 24.16 24.47 24.01 24.17 312,800 +0.09(+0.37%)
Jul 20, 2007 24.41 24.45 23.83 24.08 756,000 -0.38(-1.55%)
Jul 19, 2007 24.50 24.69 24.41 24.46 527,000 +0.30(+1.24%)
Jul 18, 2007 23.96 24.18 23.75 24.16 428,100 -0.07(-0.29%)
Jul 17, 2007 24.13 24.45 24.13 24.23 513,000 +0.09(+0.37%)
Jul 16, 2007 24.52 24.52 24.09 24.14 476,200 -0.50(-2.03%)
Jul 13, 2007 24.65 24.73 24.56 24.64 272,200 -0.04(-0.16%)
Jul 12, 2007 24.75 24.82 24.58 24.68 604,900 +0.07(+0.28%)
Jul 11, 2007 24.39 24.72 24.30 24.61 594,300 +0.25(+1.03%)
Jul 10, 2007 24.59 24.99 24.36 24.36 496,700 -0.46(-1.85%)
Jul 09, 2007 24.52 24.91 24.52 24.82 601,500 +0.27(+1.10%)
Jul 06, 2007 24.54 24.77 24.46 24.55 1,126,700 +0.10(+0.41%)
Jul 05, 2007 24.68 24.71 24.25 24.45 1,081,400 -0.11(-0.45%)
Jul 03, 2007 24.60 24.79 24.56 24.56 1,296,600 -0.01(-0.04%)
Jul 02, 2007 24.24 24.91 24.21 24.57 906,300 -0.02(-0.08%)
Jun 29, 2007 24.99 25.03 24.43 24.59 702,900 -0.27(-1.09%)
Jun 28, 2007 24.50 25.39 24.41 24.86 1,120,300 +0.51(+2.09%)
Jun 27, 2007 23.72 24.43 23.57 24.35 1,086,000 +0.27(+1.12%)
Jun 26, 2007 24.28 24.42 23.97 24.08 524,600 +0.01(+0.04%)
Jun 25, 2007 23.98 24.45 23.64 24.07 870,000 +0.04(+0.17%)
Jun 22, 2007 24.80 24.93 24.03 24.03 1,554,500 -0.87(-3.49%)
Jun 21, 2007 24.64 25.30 24.47 24.90 993,700 -0.03(-0.12%)
Jun 20, 2007 25.72 25.75 24.93 24.93 634,100 -0.69(-2.69%)
Jun 19, 2007 25.86 25.86 25.41 25.62 668,200 -0.48(-1.84%)
Jun 18, 2007 26.15 26.25 25.92 26.10 388,800 -0.51(-1.92%)
Jun 15, 2007 26.93 26.97 26.53 26.61 708,500 +0.09(+0.34%)
Jun 14, 2007 26.30 26.78 26.16 26.52 425,600 +0.04(+0.15%)
Jun 13, 2007 25.87 26.59 25.73 26.48 521,700 +0.80(+3.12%)
Jun 12, 2007 26.20 26.40 25.65 25.68 622,000 -0.79(-2.98%)
Jun 11, 2007 26.41 26.49 26.15 26.47 410,000 -0.10(-0.38%)
Jun 08, 2007 26.29 26.69 26.17 26.57 498,800 +0.42(+1.61%)
Jun 07, 2007 26.80 26.86 26.15 26.15 569,040 -0.65(-2.43%)
Jun 06, 2007 26.97 27.04 26.45 26.80 701,291 -0.37(-1.36%)
Jun 05, 2007 27.39 27.48 27.04 27.17 531,048 -0.35(-1.27%)
Jun 04, 2007 27.56 27.65 27.26 27.52 590,300 -0.04(-0.15%)
Jun 01, 2007 27.56 27.80 27.23 27.56 892,700 +0.00(+0.00%)
May 31, 2007 27.25 27.76 27.25 27.56 577,000 +0.35(+1.29%)
May 30, 2007 27.05 27.37 27.05 27.21 908,400 -0.09(-0.33%)
May 29, 2007 27.04 27.45 27.03 27.30 760,300 +0.41(+1.52%)
May 25, 2007 27.15 27.25 26.71 26.89 700,600 -0.11(-0.41%)
May 24, 2007 28.10 28.10 26.91 27.00 575,400 -1.22(-4.32%)
May 23, 2007 28.05 28.44 27.65 28.22 466,500 +0.22(+0.79%)
May 22, 2007 27.80 28.05 27.25 28.00 354,132 +0.20(+0.72%)
May 21, 2007 27.55 28.00 27.25 27.80 643,700 +0.14(+0.51%)
May 18, 2007 27.35 27.73 26.74 27.66 751,900 +0.33(+1.21%)
May 17, 2007 27.05 27.45 26.85 27.33 1,152,500 +0.08(+0.29%)
May 16, 2007 26.52 27.25 26.48 27.25 474,700 +0.93(+3.53%)
May 15, 2007 25.78 26.88 26.25 26.32 417,070 -0.31(-1.16%)
May 14, 2007 26.75 26.85 26.47 26.63 336,352 -0.25(-0.93%)
May 11, 2007 26.75 27.11 26.50 26.88 337,200 +0.26(+0.98%)
May 10, 2007 27.20 27.24 26.60 26.62 337,900 -0.78(-2.85%)
May 09, 2007 27.04 27.51 26.84 27.40 525,400 +0.17(+0.62%)
May 08, 2007 26.70 27.35 26.69 27.23 777,200 +0.22(+0.81%)
May 07, 2007 27.67 27.60 26.00 27.01 1,367,100 -0.66(-2.39%)
May 04, 2007 25.64 27.74 25.78 27.67 1,475,526 +2.03(+7.92%)
May 03, 2007 25.90 26.09 25.37 25.64 511,844 -0.34(-1.31%)
May 02, 2007 25.37 26.00 25.37 25.98 448,500 +0.69(+2.73%)
May 01, 2007 25.18 25.30 24.93 25.29 406,300 +0.06(+0.24%)
Apr 30, 2007 25.58 25.78 25.22 25.23 420,500 -0.27(-1.06%)
Apr 27, 2007 25.65 25.74 25.50 25.50 287,900 -0.17(-0.66%)
Apr 26, 2007 25.29 25.69 25.29 25.67 311,700 +0.30(+1.18%)
Apr 25, 2007 25.40 25.57 25.06 25.37 723,200 +0.14(+0.55%)
Apr 24, 2007 25.66 25.70 25.07 25.23 445,300 -0.32(-1.25%)
Apr 23, 2007 25.67 25.75 25.44 25.55 186,500 -0.09(-0.35%)
Apr 20, 2007 25.07 26.06 25.07 25.64 637,900 +0.57(+2.27%)
Apr 19, 2007 25.13 25.28 24.82 25.07 537,500 -0.32(-1.26%)
Apr 18, 2007 25.62 25.76 25.32 25.39 682,100 -0.37(-1.44%)
Apr 17, 2007 25.83 26.23 25.68 25.76 503,500 -0.13(-0.50%)
Apr 16, 2007 25.74 25.98 25.59 25.89 514,300 +0.43(+1.69%)
Apr 13, 2007 25.60 25.73 25.29 25.46 689,500 -0.08(-0.31%)
Apr 12, 2007 25.16 25.55 24.96 25.54 321,600 +0.24(+0.95%)
Apr 11, 2007 25.32 25.45 25.15 25.30 352,000 -0.09(-0.35%)
Apr 10, 2007 25.01 25.43 25.01 25.39 437,900 +0.31(+1.24%)
Apr 09, 2007 25.00 25.14 24.84 25.08 507,100 +0.12(+0.48%)
Apr 05, 2007 25.06 25.07 24.86 24.96 307,200 -0.18(-0.72%)
Apr 04, 2007 24.44 25.16 24.38 25.14 928,700 +0.76(+3.12%)
Apr 03, 2007 24.45 24.73 24.27 24.38 717,100 +0.08(+0.33%)
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.