Gartner Inc (NY: IT )

309.27 USD -1.06 (-0.34%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.25 11.37 11.15 11.37 502,600 +0.12(+1.07%)
Jan 29, 2004 11.30 11.35 10.91 11.25 480,400 +0.05(+0.45%)
Jan 28, 2004 11.55 11.62 11.16 11.20 364,500 -0.33(-2.86%)
Jan 27, 2004 11.70 11.76 11.44 11.53 1,891,200 -0.27(-2.29%)
Jan 26, 2004 11.77 11.81 11.52 11.80 271,300 +0.02(+0.17%)
Jan 23, 2004 11.73 11.92 11.61 11.78 160,300 +0.03(+0.26%)
Jan 22, 2004 11.82 11.93 11.64 11.75 281,400 -0.08(-0.68%)
Jan 21, 2004 11.90 11.90 11.62 11.83 425,100 -0.02(-0.17%)
Jan 20, 2004 11.50 11.85 11.50 11.85 421,900 +0.34(+2.95%)
Jan 16, 2004 11.50 11.68 11.45 11.51 341,300 +0.11(+0.96%)
Jan 15, 2004 11.50 11.51 11.28 11.40 371,300 +0.00(+0.00%)
Jan 14, 2004 11.30 11.44 11.25 11.40 239,400 +0.16(+1.42%)
Jan 13, 2004 11.36 11.39 11.01 11.24 700,500 -0.11(-0.97%)
Jan 12, 2004 11.27 11.45 11.23 11.35 288,800 +0.18(+1.61%)
Jan 09, 2004 11.20 11.34 11.16 11.17 454,000 -0.23(-2.02%)
Jan 08, 2004 11.41 11.41 11.15 11.40 327,100 +0.00(+0.00%)
Jan 07, 2004 11.23 11.37 11.22 11.40 444,600 +0.15(+1.33%)
Jan 06, 2004 11.35 11.42 11.24 11.25 420,300 -0.17(-1.49%)
Jan 05, 2004 11.50 11.52 11.35 11.42 474,600 -0.03(-0.26%)
Jan 02, 2004 11.33 11.51 11.33 11.45 247,500 +0.14(+1.24%)
Dec 31, 2003 11.28 11.35 11.12 11.31 474,400 -0.06(-0.53%)
Dec 30, 2003 11.26 11.47 11.26 11.37 451,800 -0.19(-1.64%)
Dec 29, 2003 11.41 11.60 11.43 11.56 427,200 +0.15(+1.31%)
Dec 26, 2003 11.35 11.52 11.35 11.41 97,300 +0.01(+0.09%)
Dec 24, 2003 11.38 11.47 11.30 11.40 175,800 -0.04(-0.35%)
Dec 23, 2003 11.45 11.50 11.32 11.44 456,700 -0.04(-0.35%)
Dec 22, 2003 11.50 11.56 11.32 11.48 411,800 -0.01(-0.09%)
Dec 19, 2003 11.30 11.57 11.20 11.49 810,100 +0.14(+1.23%)
Dec 18, 2003 11.25 11.40 11.18 11.35 452,400 +0.02(+0.18%)
Dec 17, 2003 11.25 11.40 11.15 11.33 367,000 +0.06(+0.53%)
Dec 16, 2003 11.45 11.45 11.21 11.27 754,800 -0.07(-0.62%)
Dec 15, 2003 11.57 11.86 11.34 11.34 628,000 -0.63(-5.26%)
Dec 12, 2003 12.07 12.07 11.80 11.97 529,700 -0.10(-0.83%)
Dec 11, 2003 11.99 12.22 11.95 12.07 377,900 +0.07(+0.58%)
Dec 10, 2003 12.05 12.11 11.90 12.00 472,200 +0.01(+0.08%)
Dec 09, 2003 12.46 12.50 11.99 11.99 956,100 -0.51(-4.08%)
Dec 08, 2003 12.56 12.68 12.38 12.50 491,700 -0.28(-2.19%)
Dec 05, 2003 12.80 12.85 12.72 12.78 159,900 -0.12(-0.93%)
Dec 04, 2003 13.00 13.10 12.80 12.90 863,100 -0.20(-1.53%)
Dec 03, 2003 13.10 13.10 13.10 13.10 410,000 -0.04(-0.30%)
Dec 02, 2003 13.04 13.17 12.88 13.14 394,800 +0.11(+0.84%)
Dec 01, 2003 12.87 13.07 12.87 13.03 289,400 +0.11(+0.85%)
Nov 28, 2003 13.00 13.14 12.92 12.92 111,400 -0.13(-1.00%)
Nov 26, 2003 12.97 13.10 12.75 13.05 268,800 +0.08(+0.62%)
Nov 25, 2003 12.74 12.91 12.74 12.97 176,600 +0.10(+0.78%)
Nov 24, 2003 12.77 12.98 12.72 12.87 306,600 +0.00(+0.00%)
Nov 21, 2003 12.67 12.91 12.67 12.87 276,100 +0.25(+1.98%)
Nov 20, 2003 12.62 12.67 12.51 12.62 391,900 -0.19(-1.48%)
Nov 19, 2003 12.34 12.82 12.34 12.81 379,800 +0.37(+2.97%)
Nov 18, 2003 12.76 12.87 12.40 12.44 297,700 -0.34(-2.66%)
Nov 17, 2003 12.46 12.73 12.46 12.78 276,100 -0.13(-1.01%)
Nov 14, 2003 12.92 13.00 12.71 12.91 325,600 +0.04(+0.31%)
Nov 13, 2003 12.75 12.91 12.75 12.87 234,200 -0.17(-1.30%)
Nov 12, 2003 12.65 13.04 12.65 13.04 456,900 +0.29(+2.27%)
Nov 11, 2003 13.05 13.05 12.69 12.75 266,700 -0.22(-1.70%)
Nov 10, 2003 12.95 13.16 12.95 12.97 443,500 -0.48(-3.57%)
Nov 07, 2003 13.50 13.55 13.31 13.45 385,600 -0.07(-0.52%)
Nov 06, 2003 13.30 13.55 13.30 13.52 777,400 +0.14(+1.05%)
Nov 05, 2003 13.10 13.38 13.26 13.38 1,132,700 -0.07(-0.52%)
Nov 04, 2003 13.10 13.45 13.06 13.45 830,921 +0.42(+3.22%)
Nov 03, 2003 12.75 13.00 12.34 13.03 1,737,431 +0.28(+2.20%)
Oct 31, 2003 13.10 13.23 12.29 12.75 5,642,000 -0.44(-3.34%)
Oct 30, 2003 12.88 13.75 12.97 13.19 711,300 +0.31(+2.41%)
Oct 29, 2003 12.70 12.90 12.70 12.88 442,900 +0.08(+0.63%)
Oct 28, 2003 12.25 12.80 12.41 12.80 1,371,600 +0.55(+4.49%)
Oct 27, 2003 12.05 12.31 12.05 12.25 147,700 +0.30(+2.51%)
Oct 24, 2003 12.15 12.24 11.92 11.95 225,100 -0.25(-2.05%)
Oct 23, 2003 11.95 12.39 11.95 12.20 224,800 +0.10(+0.83%)
Oct 22, 2003 12.49 12.49 12.10 12.10 304,900 -0.39(-3.12%)
Oct 21, 2003 12.50 12.50 12.45 12.49 238,800 +0.01(+0.08%)
Oct 20, 2003 12.42 12.50 12.42 12.48 311,900 +0.06(+0.48%)
Oct 17, 2003 12.43 12.48 12.30 12.42 326,600 +0.05(+0.40%)
Oct 16, 2003 12.41 12.39 12.29 12.37 309,400 -0.04(-0.32%)
Oct 15, 2003 12.50 12.50 12.35 12.41 405,600 -0.24(-1.90%)
Oct 14, 2003 12.42 12.65 12.40 12.65 232,600 +0.13(+1.04%)
Oct 13, 2003 12.42 12.57 12.26 12.52 228,900 +0.10(+0.81%)
Oct 10, 2003 11.84 12.59 11.76 12.42 1,367,000 +0.82(+7.07%)
Oct 09, 2003 11.65 11.74 11.56 11.60 238,200 +0.03(+0.26%)
Oct 08, 2003 11.75 11.75 11.71 11.57 159,800 -0.08(-0.69%)
Oct 07, 2003 11.65 11.76 11.57 11.65 194,800 +0.00(+0.00%)
Oct 06, 2003 11.62 11.65 11.60 11.65 254,300 +0.05(+0.43%)
Oct 03, 2003 11.63 11.95 11.53 11.60 339,100 +0.18(+1.58%)
Oct 02, 2003 11.45 11.52 11.38 11.42 257,300 -0.15(-1.30%)
Oct 01, 2003 11.20 11.56 11.20 11.57 428,600 +0.55(+4.99%)
Sep 30, 2003 11.25 11.26 11.02 11.02 410,400 -0.44(-3.84%)
Sep 29, 2003 11.75 11.76 11.25 11.46 448,700 -0.29(-2.47%)
Sep 26, 2003 11.15 11.85 10.81 11.75 706,800 +0.60(+5.38%)
Sep 25, 2003 11.90 12.00 11.19 11.15 528,600 -0.65(-5.51%)
Sep 24, 2003 12.15 12.20 11.77 11.80 752,400 -0.41(-3.36%)
Sep 23, 2003 12.19 12.29 12.12 12.21 220,300 +0.02(+0.16%)
Sep 22, 2003 12.30 12.38 12.17 12.19 466,100 -0.19(-1.53%)
Sep 19, 2003 11.61 12.48 11.61 12.38 1,442,000 +0.88(+7.65%)
Sep 18, 2003 11.36 11.50 11.33 11.50 190,600 +0.14(+1.23%)
Sep 17, 2003 11.32 11.45 11.22 11.36 156,500 -0.01(-0.09%)
Sep 16, 2003 11.16 11.34 11.16 11.37 178,000 +0.11(+0.98%)
Sep 15, 2003 11.27 11.34 11.25 11.26 359,600 -0.04(-0.35%)
Sep 12, 2003 11.42 11.43 11.30 11.30 225,100 -0.11(-0.96%)
Sep 11, 2003 11.30 11.50 11.24 11.41 309,300 +0.11(+0.97%)
Sep 10, 2003 11.32 11.33 11.20 11.30 271,100 -0.12(-1.05%)
Sep 09, 2003 11.51 11.57 11.30 11.42 221,000 -0.19(-1.64%)
Sep 08, 2003 11.35 11.70 11.30 11.61 245,200 +0.16(+1.40%)
Sep 05, 2003 11.34 11.75 11.27 11.45 452,900 +0.01(+0.09%)
Sep 04, 2003 11.30 11.51 11.26 11.44 218,300 +0.14(+1.24%)
Sep 03, 2003 10.74 11.39 10.74 11.30 751,500 +0.45(+4.15%)
Sep 02, 2003 10.38 10.85 10.38 10.85 347,700 +0.37(+3.53%)
Aug 29, 2003 10.41 10.75 10.41 10.48 178,000 -0.03(-0.29%)
Aug 28, 2003 10.49 10.60 10.17 10.51 208,500 +0.02(+0.19%)
Aug 27, 2003 10.25 10.49 10.25 10.49 195,400 +0.16(+1.55%)
Aug 26, 2003 10.27 10.50 10.21 10.33 346,600 +0.07(+0.68%)
Aug 25, 2003 10.20 10.33 10.11 10.26 155,900 +0.06(+0.59%)
Aug 22, 2003 10.30 10.50 10.20 10.20 385,700 -0.09(-0.87%)
Aug 21, 2003 10.05 10.40 10.05 10.29 232,700 -0.05(-0.48%)
Aug 20, 2003 10.30 10.43 10.26 10.34 524,600 -0.16(-1.52%)
Aug 19, 2003 10.42 10.50 10.30 10.50 539,400 -0.02(-0.19%)
Aug 18, 2003 10.20 10.54 10.12 10.52 335,800 +0.49(+4.89%)
Aug 15, 2003 10.13 10.25 10.03 10.03 138,200 -0.17(-1.67%)
Aug 14, 2003 9.980 10.22 9.940 10.20 474,200 +0.22(+2.20%)
Aug 13, 2003 9.980 10.00 9.850 9.980 378,000 +0.01(+0.10%)
Aug 12, 2003 9.600 9.970 9.600 9.970 169,400 +0.34(+3.53%)
Aug 11, 2003 9.780 9.840 9.600 9.630 205,400 -0.21(-2.13%)
Aug 08, 2003 9.840 9.860 9.770 9.840 130,300 +0.05(+0.51%)
Aug 07, 2003 9.720 9.850 9.650 9.790 274,100 +0.02(+0.20%)
Aug 06, 2003 9.630 9.850 9.540 9.770 449,000 +0.08(+0.83%)
Aug 05, 2003 9.800 9.800 9.600 9.690 582,400 -0.16(-1.62%)
Aug 04, 2003 9.760 9.870 9.500 9.850 1,091,700 -0.01(-0.10%)
Aug 01, 2003 8.860 9.950 8.860 9.860 2,134,400 +1.07(+12.17%)
Jul 31, 2003 8.630 8.900 8.490 8.790 346,300 +0.24(+2.81%)
Jul 30, 2003 8.570 8.720 8.500 8.550 374,600 +0.03(+0.35%)
Jul 29, 2003 8.500 8.640 8.350 8.520 359,700 -0.03(-0.35%)
Jul 28, 2003 8.250 8.600 8.250 8.550 214,800 +0.22(+2.64%)
Jul 25, 2003 8.150 8.370 8.120 8.330 118,500 +0.22(+2.71%)
Jul 24, 2003 8.370 8.430 8.110 8.110 138,200 -0.26(-3.11%)
Jul 23, 2003 8.350 8.390 8.200 8.370 65,900 +0.05(+0.60%)
Jul 22, 2003 8.200 8.350 8.050 8.320 210,800 +0.18(+2.21%)
Jul 21, 2003 8.250 8.300 8.100 8.140 240,500 -0.20(-2.40%)
Jul 18, 2003 8.040 8.340 8.040 8.340 228,000 +0.36(+4.51%)
Jul 17, 2003 8.520 8.570 7.980 7.980 237,700 -0.64(-7.42%)
Jul 16, 2003 8.600 8.630 8.440 8.620 143,900 +0.27(+3.23%)
Jul 15, 2003 8.450 8.460 8.210 8.350 97,200 +0.00(+0.00%)
Jul 14, 2003 8.220 8.520 8.190 8.350 175,400 +0.23(+2.83%)
Jul 11, 2003 8.050 8.200 7.960 8.120 98,200 +0.12(+1.50%)
Jul 10, 2003 8.080 8.140 7.900 8.000 232,000 -0.13(-1.60%)
Jul 09, 2003 8.170 8.250 8.030 8.130 262,900 -0.12(-1.45%)
Jul 08, 2003 8.060 8.300 7.950 8.250 123,200 +0.14(+1.73%)
Jul 07, 2003 8.000 8.230 7.940 8.110 213,400 +0.15(+1.88%)
Jul 03, 2003 8.000 8.010 7.830 7.960 126,200 -0.03(-0.38%)
Jul 02, 2003 8.000 8.100 7.930 7.990 222,100 -0.02(-0.25%)
Jul 01, 2003 7.730 8.090 7.500 8.010 304,000 +0.43(+5.67%)
Jun 30, 2003 7.700 7.750 7.410 7.580 265,400 -0.07(-0.92%)
Jun 27, 2003 7.730 7.900 7.650 7.650 150,500 -0.18(-2.30%)
Jun 26, 2003 7.700 7.900 7.570 7.830 83,100 +0.17(+2.22%)
Jun 25, 2003 7.700 7.850 7.650 7.660 102,400 +0.00(+0.00%)
Jun 24, 2003 7.650 7.830 7.650 7.660 103,900 +0.01(+0.13%)
Jun 23, 2003 7.960 8.010 7.510 7.650 210,600 -0.25(-3.16%)
Jun 20, 2003 8.000 8.130 7.900 7.900 148,000 -0.10(-1.25%)
Jun 19, 2003 8.100 8.320 8.000 8.000 201,900 -0.05(-0.62%)
Jun 18, 2003 8.070 8.180 8.000 8.050 146,200 -0.12(-1.47%)
Jun 17, 2003 8.200 8.230 7.960 8.170 91,500 -0.01(-0.12%)
Jun 16, 2003 7.860 8.240 7.860 8.180 269,200 +0.24(+3.02%)
Jun 13, 2003 8.040 8.050 7.940 7.940 127,400 -0.06(-0.75%)
Jun 12, 2003 7.880 8.070 7.880 8.000 139,600 +0.06(+0.76%)
Jun 11, 2003 7.950 7.950 7.750 7.940 238,400 -0.01(-0.13%)
Jun 10, 2003 7.710 7.990 7.710 7.950 188,800 +0.24(+3.11%)
Jun 09, 2003 7.700 7.840 7.690 7.710 221,900 -0.17(-2.16%)
Jun 06, 2003 7.930 8.000 7.870 7.880 312,400 +0.12(+1.55%)
Jun 05, 2003 7.710 7.840 7.650 7.760 199,300 +0.03(+0.39%)
Jun 04, 2003 7.560 7.840 7.560 7.730 252,400 +0.17(+2.25%)
Jun 03, 2003 7.450 7.560 7.380 7.560 349,700 +0.09(+1.20%)
Jun 02, 2003 7.600 7.720 7.420 7.470 204,400 +0.03(+0.40%)
May 30, 2003 7.350 7.450 7.260 7.440 265,000 +0.18(+2.48%)
May 29, 2003 7.370 7.370 7.220 7.260 264,000 -0.11(-1.49%)
May 28, 2003 7.060 7.370 7.060 7.370 1,248,700 +0.27(+3.80%)
May 27, 2003 7.040 7.200 6.900 7.100 1,186,100 -0.01(-0.14%)
May 23, 2003 7.200 7.270 7.050 7.110 175,800 -0.12(-1.66%)
May 22, 2003 7.280 7.360 7.200 7.230 111,100 -0.08(-1.09%)
May 21, 2003 7.250 7.340 7.120 7.310 215,200 +0.14(+1.95%)
May 20, 2003 7.030 7.300 7.030 7.170 216,800 +0.24(+3.46%)
May 19, 2003 7.330 7.330 6.450 6.930 140,500 -0.32(-4.41%)
May 16, 2003 7.700 7.800 7.250 7.250 331,400 -0.50(-6.45%)
May 15, 2003 7.650 7.900 7.610 7.750 163,100 +0.13(+1.71%)
May 14, 2003 7.500 7.700 7.480 7.620 185,000 +0.12(+1.60%)
May 13, 2003 7.320 7.510 7.300 7.500 180,900 +0.10(+1.35%)
May 12, 2003 7.400 7.500 7.330 7.400 100,500 -0.06(-0.80%)
May 09, 2003 7.200 7.460 7.170 7.460 283,400 +0.36(+5.07%)
May 08, 2003 7.300 7.380 7.100 7.100 127,800 -0.30(-4.05%)
May 07, 2003 7.590 7.630 7.380 7.400 229,000 -0.09(-1.20%)
May 06, 2003 7.700 7.780 7.400 7.490 282,000 -0.21(-2.73%)
May 05, 2003 7.910 7.990 7.700 7.700 121,200 -0.26(-3.27%)
May 02, 2003 7.870 7.990 7.870 7.960 75,300 +0.11(+1.40%)
May 01, 2003 7.900 7.990 7.680 7.850 153,300 -0.09(-1.13%)
Apr 30, 2003 7.950 7.970 7.880 7.940 124,500 -0.01(-0.13%)
Apr 29, 2003 7.980 8.050 7.900 7.950 89,100 -0.07(-0.87%)
Apr 28, 2003 7.740 8.140 7.740 8.020 104,100 +0.34(+4.43%)
Apr 25, 2003 7.930 7.930 7.650 7.680 43,200 -0.28(-3.52%)
Apr 24, 2003 7.900 8.060 7.800 7.960 56,500 -0.04(-0.50%)
Apr 23, 2003 7.830 8.000 7.630 8.000 171,800 +0.17(+2.17%)
Apr 22, 2003 7.850 7.890 7.700 7.830 94,700 +0.03(+0.38%)
Apr 21, 2003 7.610 7.930 7.610 7.800 116,200 +0.09(+1.17%)
Apr 17, 2003 7.630 7.800 7.610 7.710 72,700 +0.18(+2.39%)
Apr 16, 2003 7.750 7.750 7.530 7.530 70,900 -0.12(-1.57%)
Apr 15, 2003 7.610 7.700 7.550 7.650 157,500 +0.11(+1.46%)
Apr 14, 2003 7.240 7.560 7.200 7.540 121,300 +0.30(+4.14%)
Apr 11, 2003 7.330 7.380 7.160 7.240 170,000 +0.01(+0.14%)
Apr 10, 2003 7.150 7.310 7.110 7.230 202,700 +0.08(+1.12%)
Apr 09, 2003 7.350 7.400 7.090 7.150 213,400 -0.15(-2.05%)
Apr 08, 2003 7.370 7.370 7.140 7.300 162,100 +0.03(+0.41%)
Apr 07, 2003 7.340 7.470 7.260 7.270 209,100 +0.03(+0.41%)
Apr 04, 2003 7.250 7.400 7.240 7.240 67,300 -0.08(-1.09%)
Apr 03, 2003 7.450 7.450 7.280 7.320 81,000 -0.08(-1.08%)
Apr 02, 2003 7.310 7.430 7.270 7.400 129,400 +0.19(+2.64%)
Apr 01, 2003 7.080 7.220 7.080 7.210 275,100 +0.26(+3.74%)
Mar 31, 2003 7.120 7.370 6.950 6.950 235,700 -0.27(-3.74%)
Mar 28, 2003 7.270 7.390 7.220 7.220 147,900 -0.05(-0.69%)
Mar 27, 2003 7.200 7.280 7.120 7.270 192,800 +0.16(+2.25%)
Mar 26, 2003 7.330 7.330 7.110 7.110 165,800 -0.13(-1.80%)
Mar 25, 2003 7.200 7.350 7.180 7.240 92,100 +0.11(+1.54%)
Mar 24, 2003 7.350 7.350 7.130 7.130 149,600 -0.24(-3.26%)
Mar 21, 2003 7.070 7.390 7.070 7.370 231,900 +0.30(+4.24%)
Mar 20, 2003 7.190 7.200 6.850 7.070 265,900 -0.12(-1.67%)
Mar 19, 2003 7.190 7.200 7.010 7.190 91,700 +0.04(+0.56%)
Mar 18, 2003 7.290 7.290 6.940 7.150 188,100 -0.04(-0.56%)
Mar 17, 2003 7.020 7.300 7.000 7.190 211,000 +0.12(+1.70%)
Mar 14, 2003 7.130 7.210 7.000 7.070 94,900 +0.04(+0.57%)
Mar 13, 2003 6.990 7.040 6.970 7.030 111,900 +0.08(+1.15%)
Mar 12, 2003 6.900 6.990 6.850 6.950 155,300 +0.05(+0.72%)
Mar 11, 2003 6.960 7.000 6.760 6.900 78,400 +0.04(+0.58%)
Mar 10, 2003 7.070 7.140 6.770 6.860 118,800 -0.30(-4.19%)
Mar 07, 2003 7.200 7.400 7.060 7.160 147,500 -0.12(-1.65%)
Mar 06, 2003 7.280 7.400 7.150 7.280 140,800 -0.07(-0.95%)
Mar 05, 2003 7.250 7.390 7.150 7.350 91,600 +0.11(+1.52%)
Mar 04, 2003 7.400 7.400 7.140 7.240 86,700 -0.16(-2.16%)
Mar 03, 2003 7.380 7.470 7.340 7.400 262,500 +0.08(+1.09%)
Feb 28, 2003 7.400 7.460 7.300 7.320 663,700 -0.08(-1.08%)
Feb 27, 2003 7.400 7.480 7.330 7.400 216,900 +0.00(+0.00%)
Feb 26, 2003 7.500 7.500 7.320 7.400 356,400 -0.10(-1.33%)
Feb 25, 2003 7.360 7.500 7.150 7.500 223,000 +0.09(+1.21%)
Feb 24, 2003 7.550 7.550 7.350 7.410 177,500 -0.18(-2.37%)
Feb 21, 2003 7.530 7.600 7.450 7.590 364,700 +0.09(+1.20%)
Feb 20, 2003 7.490 7.630 7.460 7.500 243,900 +0.06(+0.81%)
Feb 19, 2003 7.500 7.540 7.440 7.440 237,900 -0.02(-0.27%)
Feb 18, 2003 7.580 7.620 7.400 7.460 612,800 -0.02(-0.27%)
Feb 14, 2003 7.500 7.510 7.400 7.480 199,800 +0.00(+0.00%)
Feb 13, 2003 7.550 7.550 7.310 7.480 191,000 -0.02(-0.27%)
Feb 12, 2003 7.600 7.600 7.460 7.500 215,800 -0.10(-1.32%)
Feb 11, 2003 7.500 7.680 7.450 7.600 607,200 +0.10(+1.33%)
Feb 10, 2003 7.770 7.780 7.490 7.500 373,900 -0.27(-3.47%)
Feb 07, 2003 8.090 8.100 7.770 7.770 741,500 -0.27(-3.36%)
Feb 06, 2003 8.270 8.270 7.980 8.040 238,500 -0.14(-1.71%)
Feb 05, 2003 8.350 8.400 8.100 8.180 267,500 -0.14(-1.68%)
Feb 04, 2003 8.550 8.550 8.170 8.320 285,500 -0.19(-2.23%)
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.