Gartner Inc (NY: IT )

233.65 USD -0.22 (-0.09%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 18.47 18.04 18.04 18.04 371,900 -0.39(-2.12%)
Dec 30, 2009 18.43 18.67 18.26 18.43 258,591 -0.02(-0.11%)
Dec 29, 2009 18.38 18.52 18.26 18.45 276,730 +0.15(+0.82%)
Dec 28, 2009 18.44 18.62 18.26 18.30 338,640 -0.12(-0.65%)
Dec 24, 2009 18.37 18.47 18.33 18.42 52,820 +0.06(+0.33%)
Dec 23, 2009 18.27 18.40 18.18 18.36 600,670 +0.18(+0.99%)
Dec 22, 2009 17.91 18.23 17.91 18.18 437,460 +0.34(+1.91%)
Dec 21, 2009 17.50 17.89 17.50 17.84 416,528 +0.42(+2.41%)
Dec 18, 2009 17.53 17.54 17.06 17.42 1,100,411 +0.04(+0.23%)
Dec 17, 2009 17.57 17.70 17.33 17.38 520,519 -0.22(-1.25%)
Dec 16, 2009 17.43 17.67 17.43 17.60 858,456 +0.17(+0.98%)
Dec 15, 2009 17.43 17.71 17.32 17.43 713,477 -0.12(-0.68%)
Dec 14, 2009 17.41 17.58 17.32 17.55 1,329,538 -0.19(-1.07%)
Dec 11, 2009 17.68 17.88 17.56 17.74 1,181,674 +0.08(+0.45%)
Dec 10, 2009 17.10 17.83 16.85 17.66 4,320,034 -0.68(-3.71%)
Dec 09, 2009 18.61 18.62 18.26 18.34 383,247 -0.23(-1.24%)
Dec 08, 2009 19.02 19.05 18.54 18.57 619,879 -0.64(-3.33%)
Dec 07, 2009 19.37 19.56 19.07 19.21 303,105 -0.30(-1.54%)
Dec 04, 2009 19.32 19.84 19.15 19.51 247,285 +0.52(+2.74%)
Dec 03, 2009 19.29 19.31 18.96 18.99 151,374 -0.21(-1.09%)
Dec 02, 2009 19.35 19.64 19.20 19.20 271,414 -0.21(-1.08%)
Dec 01, 2009 19.13 19.60 19.07 19.41 383,237 +0.49(+2.59%)
Nov 30, 2009 18.67 18.96 18.36 18.92 355,449 +0.07(+0.37%)
Nov 27, 2009 18.90 19.01 18.65 18.85 160,814 -0.58(-2.99%)
Nov 25, 2009 19.56 19.69 19.34 19.43 166,984 -0.07(-0.36%)
Nov 24, 2009 19.60 19.60 19.22 19.50 220,103 -0.14(-0.71%)
Nov 23, 2009 19.49 19.99 19.49 19.64 210,424 +0.41(+2.13%)
Nov 20, 2009 19.24 19.45 18.96 19.23 301,170 -0.13(-0.67%)
Nov 19, 2009 19.69 19.70 19.02 19.36 481,018 -0.56(-2.81%)
Nov 18, 2009 20.10 20.10 19.69 19.92 178,682 -0.24(-1.19%)
Nov 17, 2009 19.95 20.18 19.80 20.16 319,104 +0.07(+0.35%)
Nov 16, 2009 19.53 20.27 19.53 20.09 288,341 +0.71(+3.66%)
Nov 13, 2009 19.20 19.69 19.06 19.38 237,826 +0.17(+0.88%)
Nov 12, 2009 19.77 19.85 19.16 19.21 331,630 -0.62(-3.13%)
Nov 11, 2009 19.64 19.85 19.43 19.83 278,830 +0.41(+2.11%)
Nov 10, 2009 19.49 19.65 19.25 19.42 264,047 -0.20(-1.02%)
Nov 09, 2009 19.26 19.64 19.16 19.62 288,798 +0.44(+2.29%)
Nov 06, 2009 19.03 19.47 18.83 19.18 323,415 +0.02(+0.10%)
Nov 05, 2009 18.52 19.29 18.44 19.16 465,787 +0.72(+3.90%)
Nov 04, 2009 18.90 18.98 18.42 18.44 359,138 -0.37(-1.97%)
Nov 03, 2009 18.68 18.88 18.50 18.81 304,631 -0.07(-0.37%)
Nov 02, 2009 18.64 19.04 18.50 18.88 444,593 +0.26(+1.40%)
Oct 30, 2009 18.70 18.83 18.16 18.62 499,994 -0.33(-1.74%)
Oct 29, 2009 18.56 19.02 18.38 18.95 472,649 +0.60(+3.27%)
Oct 28, 2009 18.84 18.99 18.31 18.35 347,527 -0.47(-2.50%)
Oct 27, 2009 18.74 19.16 18.54 18.82 374,844 +0.15(+0.80%)
Oct 26, 2009 18.66 19.06 18.33 18.67 264,433 +0.01(+0.05%)
Oct 23, 2009 18.74 18.79 18.58 18.66 264,276 -0.33(-1.74%)
Oct 22, 2009 19.22 19.25 18.88 18.99 803,241 -0.18(-0.94%)
Oct 21, 2009 19.83 20.03 19.16 19.17 798,719 -0.76(-3.81%)
Oct 20, 2009 19.91 20.01 19.88 19.93 402,751 -0.02(-0.10%)
Oct 19, 2009 19.58 20.03 19.42 19.95 160,018 +0.48(+2.47%)
Oct 16, 2009 19.59 19.86 19.37 19.47 269,852 -0.20(-1.02%)
Oct 15, 2009 19.64 19.80 19.46 19.67 334,461 -0.04(-0.20%)
Oct 14, 2009 19.58 19.78 19.45 19.71 150,494 +0.32(+1.65%)
Oct 13, 2009 19.52 19.76 19.32 19.39 223,929 -0.12(-0.62%)
Oct 12, 2009 19.58 19.84 19.40 19.51 194,275 +0.13(+0.67%)
Oct 09, 2009 19.11 19.43 19.01 19.38 240,131 +0.18(+0.94%)
Oct 08, 2009 18.57 19.42 18.48 19.20 485,387 +0.71(+3.84%)
Oct 07, 2009 18.22 18.50 18.10 18.49 273,192 +0.28(+1.54%)
Oct 06, 2009 17.91 18.24 17.73 18.21 365,636 +0.48(+2.71%)
Oct 05, 2009 17.55 17.77 17.45 17.73 233,395 +0.19(+1.08%)
Oct 02, 2009 17.45 17.64 17.28 17.54 482,552 -0.11(-0.62%)
Oct 01, 2009 18.18 18.30 17.42 17.65 440,372 -0.62(-3.39%)
Sep 30, 2009 18.19 18.50 17.81 18.27 467,351 +0.01(+0.05%)
Sep 29, 2009 18.30 18.50 18.05 18.26 355,985 -0.07(-0.38%)
Sep 28, 2009 18.11 18.50 17.81 18.33 162,373 +0.32(+1.78%)
Sep 25, 2009 17.96 18.10 17.79 18.01 203,868 -0.03(-0.17%)
Sep 24, 2009 17.97 18.22 17.81 18.04 459,303 +0.04(+0.22%)
Sep 23, 2009 17.89 18.23 17.70 18.00 305,537 +0.17(+0.95%)
Sep 22, 2009 17.83 17.90 17.50 17.83 183,629 +0.08(+0.45%)
Sep 21, 2009 17.54 17.77 17.47 17.75 193,193 +0.00(+0.00%)
Sep 18, 2009 17.54 18.12 17.54 17.75 474,222 -0.26(-1.44%)
Sep 17, 2009 17.50 18.08 17.50 18.01 327,536 +0.56(+3.21%)
Sep 16, 2009 17.40 17.76 17.39 17.45 219,574 +0.05(+0.29%)
Sep 15, 2009 17.40 17.48 17.15 17.40 390,123 -0.10(-0.57%)
Sep 14, 2009 17.12 17.56 16.98 17.50 218,417 +0.18(+1.04%)
Sep 11, 2009 17.57 17.62 17.29 17.32 350,201 -0.27(-1.53%)
Sep 10, 2009 17.36 17.59 17.08 17.59 347,117 +0.33(+1.91%)
Sep 09, 2009 16.96 17.48 16.57 17.26 409,125 +0.30(+1.77%)
Sep 08, 2009 17.00 17.00 16.72 16.96 303,923 +0.03(+0.18%)
Sep 04, 2009 16.83 16.96 16.48 16.93 296,602 +0.23(+1.38%)
Sep 03, 2009 16.73 16.80 16.26 16.70 344,191 +0.04(+0.24%)
Sep 02, 2009 16.38 16.83 16.36 16.66 735,817 +0.19(+1.15%)
Sep 01, 2009 16.47 16.92 16.36 16.47 429,029 -0.19(-1.14%)
Aug 31, 2009 16.85 16.96 16.58 16.66 252,455 -0.34(-2.00%)
Aug 28, 2009 17.14 17.28 16.91 17.00 305,904 -0.04(-0.23%)
Aug 27, 2009 17.10 17.23 16.85 17.04 262,646 +0.01(+0.06%)
Aug 26, 2009 17.06 17.23 16.81 17.03 187,577 -0.07(-0.41%)
Aug 25, 2009 17.22 17.37 17.00 17.10 263,811 -0.08(-0.47%)
Aug 24, 2009 17.10 17.26 17.05 17.18 362,292 +0.07(+0.41%)
Aug 21, 2009 16.83 17.37 16.83 17.11 569,192 +0.47(+2.82%)
Aug 20, 2009 16.60 16.77 16.51 16.64 368,356 -0.01(-0.06%)
Aug 19, 2009 16.40 16.67 16.32 16.65 296,135 +0.14(+0.85%)
Aug 18, 2009 16.40 16.66 16.22 16.51 224,184 -0.19(-1.14%)
Aug 17, 2009 16.44 16.79 16.16 16.70 557,431 +0.50(+3.09%)
Aug 14, 2009 16.11 16.33 15.84 16.20 426,229 -0.05(-0.31%)
Aug 13, 2009 16.78 16.92 16.12 16.25 727,964 -0.49(-2.93%)
Aug 12, 2009 16.70 16.95 16.24 16.74 687,309 -0.31(-1.82%)
Aug 11, 2009 17.19 17.39 16.96 17.05 187,492 -0.28(-1.62%)
Aug 10, 2009 17.45 17.53 17.13 17.33 316,217 -0.33(-1.87%)
Aug 07, 2009 17.50 18.00 17.29 17.66 456,756 +0.34(+1.96%)
Aug 06, 2009 17.43 17.57 17.20 17.32 480,135 -0.30(-1.70%)
Aug 05, 2009 17.45 17.74 17.10 17.62 700,461 +0.12(+0.69%)
Aug 04, 2009 16.84 17.55 16.19 17.50 288,564 +0.03(+0.17%)
Aug 03, 2009 17.16 17.52 16.90 17.47 275,003 +0.37(+2.16%)
Jul 31, 2009 17.46 17.51 17.07 17.10 272,423 -0.25(-1.44%)
Jul 30, 2009 17.50 17.56 17.10 17.35 283,537 +0.18(+1.05%)
Jul 29, 2009 17.14 17.33 16.96 17.17 345,281 -0.03(-0.17%)
Jul 28, 2009 16.92 17.22 16.54 17.20 662,682 +0.21(+1.24%)
Jul 27, 2009 17.23 17.35 16.93 16.99 196,114 -0.28(-1.62%)
Jul 24, 2009 17.06 17.36 16.85 17.27 987 +0.04(+0.23%)
Jul 23, 2009 16.39 17.26 16.32 17.23 315,068 +0.74(+4.49%)
Jul 22, 2009 16.35 16.67 16.22 16.49 137,343 +0.00(+0.00%)
Jul 21, 2009 16.65 16.73 16.14 16.49 170,759 -0.02(-0.12%)
Jul 20, 2009 16.30 16.84 16.28 16.51 343,200 +0.25(+1.54%)
Jul 17, 2009 16.37 16.43 16.08 16.26 262,600 -0.06(-0.37%)
Jul 16, 2009 15.76 16.38 15.75 16.32 279,900 +0.55(+3.49%)
Jul 15, 2009 15.14 15.86 15.12 15.77 336,200 +0.80(+5.34%)
Jul 14, 2009 14.83 15.02 14.71 14.97 162,100 +0.11(+0.74%)
Jul 13, 2009 14.52 14.87 14.14 14.86 210,500 +0.45(+3.12%)
Jul 10, 2009 14.38 14.61 14.22 14.41 219,957 -0.07(-0.48%)
Jul 09, 2009 14.71 14.76 14.36 14.48 297,165 -0.17(-1.16%)
Jul 08, 2009 15.00 15.08 14.43 14.65 325,527 -0.31(-2.07%)
Jul 07, 2009 14.94 15.25 14.91 14.96 344,541 -0.17(-1.12%)
Jul 06, 2009 14.99 15.33 14.99 15.13 314,012 +0.01(+0.07%)
Jul 02, 2009 15.50 15.65 15.08 15.12 363,018 -0.69(-4.36%)
Jul 01, 2009 15.47 16.10 15.38 15.81 342,554 +0.55(+3.60%)
Jun 30, 2009 15.28 15.35 15.04 15.26 371,569 -0.09(-0.59%)
Jun 29, 2009 15.47 15.47 14.97 15.35 293,514 -0.06(-0.39%)
Jun 26, 2009 15.12 15.50 14.96 15.41 648,118 +0.14(+0.92%)
Jun 25, 2009 14.85 15.28 14.79 15.27 377,135 +0.50(+3.39%)
Jun 24, 2009 14.99 15.13 14.73 14.77 291,655 +0.00(+0.00%)
Jun 23, 2009 14.91 15.05 14.63 14.77 306,285 -0.09(-0.61%)
Jun 22, 2009 15.09 15.46 14.86 14.86 283,299 -0.44(-2.88%)
Jun 19, 2009 15.22 15.54 15.13 15.30 400,231 +0.22(+1.46%)
Jun 18, 2009 15.12 15.29 14.88 15.08 323,582 -0.11(-0.72%)
Jun 17, 2009 14.85 15.34 14.44 15.19 299,318 +0.36(+2.43%)
Jun 16, 2009 15.11 15.26 14.83 14.83 334,622 -0.22(-1.46%)
Jun 15, 2009 15.41 15.48 14.76 15.05 743,571 -0.51(-3.28%)
Jun 12, 2009 15.19 15.63 15.01 15.56 528,854 +0.28(+1.83%)
Jun 11, 2009 15.83 16.14 15.19 15.28 949,277 -0.54(-3.41%)
Jun 10, 2009 16.13 16.19 15.53 15.82 580,167 -0.14(-0.88%)
Jun 09, 2009 15.89 16.06 15.68 15.96 399,281 +0.10(+0.63%)
Jun 08, 2009 15.65 16.12 15.57 15.86 242,067 -0.22(-1.37%)
Jun 05, 2009 16.22 16.25 15.92 16.08 389,137 -0.05(-0.31%)
Jun 04, 2009 16.00 16.13 15.84 16.13 310,753 +0.27(+1.70%)
Jun 03, 2009 16.23 16.31 15.65 15.86 367,640 -0.58(-3.53%)
Jun 02, 2009 16.05 16.53 15.88 16.44 620,059 +0.38(+2.37%)
Jun 01, 2009 15.70 16.20 15.52 16.06 637,265 +0.71(+4.63%)
May 29, 2009 15.64 15.83 15.04 15.35 679,455 -0.23(-1.48%)
May 28, 2009 15.69 15.84 14.99 15.58 687,230 +0.00(+0.00%)
May 27, 2009 14.97 15.84 14.77 15.58 958,034 +0.56(+3.73%)
May 26, 2009 14.62 15.15 14.40 15.02 509,382 +0.26(+1.76%)
May 22, 2009 14.32 15.00 14.21 14.76 813,628 +0.47(+3.29%)
May 21, 2009 14.24 14.51 14.14 14.29 437,801 -0.17(-1.18%)
May 20, 2009 14.88 15.01 14.45 14.46 493,760 -0.28(-1.90%)
May 19, 2009 14.17 14.93 14.07 14.74 859,088 +0.57(+4.02%)
May 18, 2009 13.44 14.28 13.44 14.17 457,721 +0.88(+6.62%)
May 15, 2009 13.39 13.71 12.99 13.29 1,019,606 -0.02(-0.15%)
May 14, 2009 13.26 13.65 13.26 13.31 405,358 +0.05(+0.38%)
May 13, 2009 13.79 13.92 13.21 13.26 645,656 -0.83(-5.89%)
May 12, 2009 14.29 14.32 13.77 14.09 576,389 -0.21(-1.47%)
May 11, 2009 14.29 14.43 13.96 14.30 452,661 +0.06(+0.42%)
May 08, 2009 14.16 14.70 13.51 14.24 1,830,138 +0.98(+7.39%)
May 07, 2009 13.55 13.89 13.01 13.26 388,023 -0.12(-0.90%)
May 06, 2009 13.48 13.57 12.92 13.38 317,781 +0.08(+0.60%)
May 05, 2009 13.62 13.73 12.92 13.30 598,213 -0.33(-2.42%)
May 04, 2009 13.54 13.65 13.46 13.63 288,468 +0.52(+3.97%)
May 01, 2009 13.38 13.49 13.06 13.11 468,037 -0.40(-2.96%)
Apr 30, 2009 13.43 13.81 13.25 13.51 570,969 +0.26(+1.96%)
Apr 29, 2009 12.85 13.37 12.36 13.25 600,574 +0.36(+2.79%)
Apr 28, 2009 12.58 13.10 12.34 12.89 331,565 +0.14(+1.10%)
Apr 27, 2009 12.27 12.91 12.14 12.75 491,364 +0.27(+2.16%)
Apr 24, 2009 12.48 12.63 12.29 12.48 463,985 +0.11(+0.89%)
Apr 23, 2009 12.47 12.59 12.25 12.37 724,211 -0.12(-0.96%)
Apr 22, 2009 11.98 12.75 11.49 12.49 444,286 +0.33(+2.71%)
Apr 21, 2009 11.76 12.28 11.76 12.16 275,834 +0.39(+3.31%)
Apr 20, 2009 12.19 12.25 11.53 11.77 363,108 -0.69(-5.54%)
Apr 17, 2009 12.24 12.57 12.19 12.46 210,555 +0.24(+1.96%)
Apr 16, 2009 12.02 12.34 11.83 12.22 265,870 +0.32(+2.69%)
Apr 15, 2009 11.66 11.93 11.55 11.90 250,831 +0.20(+1.71%)
Apr 14, 2009 12.15 12.15 11.55 11.70 275,230 -0.71(-5.72%)
Apr 13, 2009 12.42 12.49 12.16 12.41 395,151 -0.10(-0.80%)
Apr 09, 2009 11.94 12.55 11.77 12.51 486,164 +0.86(+7.38%)
Apr 08, 2009 11.27 11.79 11.27 11.65 305,941 +0.53(+4.77%)
Apr 07, 2009 11.42 11.57 11.07 11.12 348,190 -0.36(-3.14%)
Apr 06, 2009 11.64 11.71 11.26 11.48 302,618 -0.32(-2.71%)
Apr 03, 2009 11.63 11.80 11.47 11.80 328,298 +0.05(+0.43%)
Apr 02, 2009 11.20 12.10 11.08 11.75 585,226 +0.77(+7.01%)
Apr 01, 2009 10.81 10.99 10.55 10.98 478,869 -0.03(-0.27%)
Mar 31, 2009 10.89 11.27 10.85 11.01 373,099 +0.26(+2.42%)
Mar 30, 2009 10.57 10.81 10.46 10.75 420,433 -0.79(-6.85%)
Mar 26, 2009 11.00 11.55 10.99 11.54 545,611 +0.56(+5.10%)
Mar 25, 2009 10.47 11.17 10.41 10.98 640,589 +0.61(+5.88%)
Mar 24, 2009 10.25 10.59 10.12 10.37 599,035 -0.01(-0.10%)
Mar 23, 2009 9.795 10.38 9.790 10.38 519,916 +0.78(+8.13%)
Mar 20, 2009 9.440 9.810 9.430 9.600 679,941 +0.00(+0.00%)
Mar 19, 2009 9.990 9.990 9.470 9.600 389,394 -0.32(-3.23%)
Mar 18, 2009 9.720 9.980 9.460 9.920 388,366 +0.20(+2.06%)
Mar 17, 2009 9.400 9.720 9.250 9.720 306,613 +0.32(+3.40%)
Mar 16, 2009 9.840 9.840 9.360 9.400 365,376 -0.19(-1.98%)
Mar 13, 2009 9.790 9.790 9.290 9.590 0 +0.06(+0.63%)
Mar 12, 2009 9.090 9.640 8.890 9.530 791,676 +0.47(+5.19%)
Mar 11, 2009 9.050 9.140 8.820 9.060 691,062 -0.08(-0.88%)
Mar 10, 2009 8.480 9.180 8.450 9.140 610,482 +0.76(+9.07%)
Mar 09, 2009 8.800 9.090 8.330 8.380 664,160 -0.56(-6.26%)
Mar 06, 2009 9.140 9.220 8.710 8.940 0 -0.07(-0.78%)
Mar 05, 2009 9.380 9.400 8.960 9.010 701,408 -0.38(-4.05%)
Mar 04, 2009 9.410 9.600 9.250 9.390 666,929 -0.20(-2.09%)
Mar 02, 2009 9.800 9.950 9.580 9.590 1,221,802 -0.52(-5.14%)
Feb 27, 2009 9.800 10.38 9.667 10.11 0 +0.14(+1.40%)
Feb 26, 2009 10.04 10.23 9.870 9.970 1,264,431 -0.03(-0.30%)
Feb 25, 2009 10.29 10.29 9.780 10.00 465,946 -0.39(-3.75%)
Feb 24, 2009 10.24 10.45 10.00 10.39 752,971 +0.33(+3.28%)
Feb 23, 2009 10.37 10.50 9.990 10.06 728,520 -0.35(-3.36%)
Feb 20, 2009 10.52 10.59 10.24 10.41 0 -0.26(-2.44%)
Feb 19, 2009 11.09 11.10 10.48 10.67 740,934 -0.33(-3.00%)
Feb 18, 2009 11.25 11.31 10.93 11.00 688,357 -0.13(-1.17%)
Feb 17, 2009 11.00 11.31 11.00 11.13 957,319 -0.38(-3.30%)
Feb 13, 2009 11.56 11.66 11.32 11.51 853,311 +0.00(+0.00%)
Feb 12, 2009 10.94 11.55 10.80 11.51 821,329 +0.40(+3.60%)
Feb 11, 2009 11.03 11.50 10.87 11.11 741,941 +0.10(+0.91%)
Feb 10, 2009 11.65 11.94 10.95 11.01 924,016 -0.69(-5.90%)
Feb 09, 2009 11.55 11.76 11.32 11.70 3,425,630 -0.02(-0.17%)
Feb 06, 2009 11.15 11.80 10.78 11.72 0 +0.59(+5.30%)
Feb 05, 2009 13.36 13.49 10.79 11.13 4,482,459 -3.83(-25.60%)
Feb 04, 2009 14.74 15.46 14.65 14.96 759,200 +0.22(+1.49%)
Feb 03, 2009 14.61 14.84 14.16 14.74 565,151 +0.14(+0.96%)
Feb 02, 2009 13.89 14.72 13.76 14.60 501,368 +0.44(+3.11%)
Jan 30, 2009 14.39 14.86 14.11 14.16 0 -0.33(-2.28%)
Jan 29, 2009 15.00 15.00 14.49 14.49 387,543 -0.51(-3.40%)
Jan 28, 2009 14.78 15.10 14.54 15.00 986,180 +0.28(+1.90%)
Jan 27, 2009 14.79 14.94 14.57 14.72 338,783 -0.01(-0.07%)
Jan 26, 2009 14.68 15.14 14.47 14.73 457,152 +0.22(+1.52%)
Jan 23, 2009 14.33 14.81 14.11 14.51 0 -0.22(-1.49%)
Jan 22, 2009 14.43 15.13 14.43 14.73 449,748 -0.22(-1.47%)
Jan 21, 2009 14.58 15.02 14.46 14.95 576,064 +0.62(+4.33%)
Jan 20, 2009 14.79 15.04 13.95 14.33 987,972 -0.55(-3.70%)
Jan 16, 2009 15.46 15.67 14.15 14.88 0 -0.44(-2.87%)
Jan 15, 2009 14.71 15.50 14.51 15.32 1,485,987 -0.07(-0.45%)
Jan 14, 2009 16.13 16.17 15.28 15.39 590,394 -1.13(-6.84%)
Jan 13, 2009 16.36 16.68 16.21 16.52 365,612 +0.09(+0.55%)
Jan 12, 2009 16.43 16.59 16.25 16.43 494,001 +0.14(+0.86%)
Jan 09, 2009 17.18 17.36 16.12 16.29 1,045,605 -0.95(-5.51%)
Jan 08, 2009 16.99 17.66 16.53 17.24 890,369 -0.04(-0.23%)
Jan 07, 2009 17.79 18.21 16.55 17.28 1,494,756 -0.91(-5.00%)
Jan 06, 2009 17.97 18.35 17.69 18.19 575,752 +0.39(+2.19%)
Jan 05, 2009 18.35 18.45 17.61 17.80 783,620 -0.67(-3.63%)
Jan 02, 2009 18.13 18.55 17.85 18.47 0 +0.64(+3.59%)
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.