Gartner Inc (NY: IT )

324.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.