Gartner Inc (NY: IT )

264.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 91.35 91.47 90.45 90.67 270,206 -0.48(-0.53%)
Oct 29, 2015 89.43 91.22 89.42 91.15 349,103 +1.47(+1.64%)
Oct 28, 2015 88.48 89.71 88.18 89.68 290,766 +1.30(+1.47%)
Oct 27, 2015 88.22 88.58 87.69 88.38 274,671 -0.09(-0.10%)
Oct 26, 2015 88.10 88.53 87.61 88.47 149,823 +0.38(+0.43%)
Oct 23, 2015 88.81 88.81 87.48 88.09 205,644 +0.39(+0.44%)
Oct 22, 2015 86.68 87.73 86.26 87.70 227,779 +1.68(+1.95%)
Oct 21, 2015 86.93 87.24 85.91 86.02 294,096 -0.93(-1.07%)
Oct 20, 2015 86.91 87.34 86.60 86.95 165,760 -0.01(-0.01%)
Oct 19, 2015 85.79 86.96 85.62 86.96 165,318 +0.92(+1.07%)
Oct 16, 2015 86.35 87.12 85.54 86.04 174,898 -0.31(-0.36%)
Oct 15, 2015 85.23 86.42 84.97 86.35 231,980 +1.51(+1.78%)
Oct 14, 2015 86.39 86.55 84.65 84.84 183,813 -1.31(-1.52%)
Oct 13, 2015 85.99 86.66 85.89 86.15 239,250 -0.13(-0.15%)
Oct 12, 2015 85.51 86.34 85.23 86.28 325,014 +0.88(+1.03%)
Oct 09, 2015 84.51 85.48 84.30 85.40 575,785 +1.02(+1.21%)
Oct 08, 2015 83.95 84.67 83.21 84.38 848,463 +0.38(+0.45%)
Oct 07, 2015 84.42 84.79 83.95 84.00 949,044 +0.00(+0.00%)
Oct 06, 2015 83.99 84.30 83.64 84.00 425,962 -0.25(-0.30%)
Oct 05, 2015 84.42 84.87 83.97 84.25 742,120 +0.30(+0.36%)
Oct 02, 2015 82.30 83.99 81.52 83.95 549,078 +0.85(+1.02%)
Oct 01, 2015 83.77 84.10 81.86 83.10 731,622 -0.83(-0.99%)
Sep 30, 2015 84.52 84.76 83.34 83.93 626,860 +0.26(+0.31%)
Sep 29, 2015 84.15 84.35 83.34 83.67 364,528 -0.55(-0.65%)
Sep 28, 2015 85.91 86.14 84.00 84.22 182,082 -2.09(-2.42%)
Sep 25, 2015 86.53 86.85 85.96 86.31 346,502 +0.27(+0.31%)
Sep 24, 2015 86.49 87.69 85.73 86.04 387,346 -1.61(-1.84%)
Sep 23, 2015 87.71 88.13 87.27 87.65 112,993 -0.03(-0.03%)
Sep 22, 2015 87.31 87.88 87.09 87.68 195,397 -0.61(-0.69%)
Sep 21, 2015 87.78 89.14 87.57 88.29 217,926 +0.90(+1.03%)
Sep 18, 2015 87.10 88.25 87.01 87.39 437,883 -0.52(-0.59%)
Sep 17, 2015 88.36 88.94 87.82 87.91 142,366 -0.28(-0.32%)
Sep 16, 2015 87.36 88.28 86.78 88.19 136,810 +0.83(+0.95%)
Sep 15, 2015 86.36 87.40 85.89 87.36 120,221 +1.28(+1.49%)
Sep 14, 2015 86.27 86.60 85.92 86.08 114,984 -0.46(-0.53%)
Sep 11, 2015 85.21 86.74 84.86 86.54 135,929 +1.03(+1.20%)
Sep 10, 2015 85.30 86.28 85.02 85.51 203,449 +0.22(+0.26%)
Sep 09, 2015 87.25 88.01 85.22 85.29 225,572 -1.18(-1.36%)
Sep 08, 2015 85.52 86.59 85.33 86.47 206,896 +2.30(+2.73%)
Sep 04, 2015 84.44 84.17 84.17 84.17 133,400 -1.28(-1.50%)
Sep 03, 2015 85.32 85.91 85.09 85.45 157,933 +0.42(+0.49%)
Sep 02, 2015 84.40 85.03 83.43 85.03 234,043 +1.66(+1.99%)
Sep 01, 2015 83.80 84.61 83.20 83.37 363,811 -2.14(-2.50%)
Aug 31, 2015 86.60 86.60 85.24 85.51 445,284 -1.29(-1.49%)
Aug 28, 2015 86.42 86.87 85.58 86.80 325,510 +0.39(+0.45%)
Aug 27, 2015 85.57 87.21 84.89 86.41 336,590 +1.52(+1.79%)
Aug 26, 2015 84.12 85.27 82.90 84.89 301,310 +2.16(+2.61%)
Aug 25, 2015 84.56 85.29 82.67 82.73 469,498 -0.55(-0.66%)
Aug 24, 2015 82.23 85.57 79.93 83.28 678,840 -3.29(-3.80%)
Aug 21, 2015 88.42 89.23 86.47 86.57 279,882 -2.49(-2.80%)
Aug 20, 2015 89.83 91.25 89.05 89.06 280,030 -1.77(-1.95%)
Aug 19, 2015 91.11 91.68 90.27 90.83 228,545 -0.71(-0.78%)
Aug 18, 2015 91.62 92.46 91.41 91.54 216,132 -0.24(-0.26%)
Aug 17, 2015 90.61 91.81 90.31 91.78 193,012 +0.69(+0.76%)
Aug 14, 2015 90.66 91.70 89.93 91.09 274,005 +0.54(+0.60%)
Aug 13, 2015 90.51 91.11 90.23 90.55 165,239 +0.10(+0.11%)
Aug 12, 2015 89.55 90.65 88.89 90.45 200,396 +0.30(+0.33%)
Aug 11, 2015 90.04 91.14 89.69 90.15 219,869 -0.74(-0.81%)
Aug 10, 2015 90.53 91.17 90.48 90.89 164,108 +1.09(+1.21%)
Aug 07, 2015 89.71 90.10 88.61 89.80 171,671 -0.05(-0.06%)
Aug 06, 2015 91.99 91.99 89.47 89.85 336,550 -2.05(-2.23%)
Aug 05, 2015 90.00 92.22 89.83 91.90 489,847 +2.68(+3.00%)
Aug 04, 2015 88.52 89.24 87.81 89.22 449,951 +0.49(+0.55%)
Aug 03, 2015 88.35 88.74 87.73 88.73 316,387 +0.16(+0.18%)
Jul 31, 2015 87.92 89.05 87.32 88.57 443,949 +1.03(+1.18%)
Jul 30, 2015 86.10 87.65 84.90 87.54 386,976 +0.57(+0.66%)
Jul 29, 2015 85.71 87.27 85.36 86.97 295,531 +1.13(+1.32%)
Jul 28, 2015 85.80 86.09 84.88 85.84 228,467 +0.42(+0.49%)
Jul 27, 2015 85.54 85.72 85.14 85.42 186,705 -0.80(-0.93%)
Jul 24, 2015 86.58 87.34 85.91 86.22 225,525 -0.45(-0.52%)
Jul 23, 2015 87.07 87.83 86.44 86.67 203,643 -0.37(-0.43%)
Jul 22, 2015 86.08 87.38 85.95 87.04 207,026 +0.60(+0.69%)
Jul 21, 2015 87.38 87.72 86.41 86.44 219,650 -1.11(-1.27%)
Jul 20, 2015 87.34 87.89 87.09 87.55 145,617 +0.14(+0.16%)
Jul 17, 2015 88.05 88.05 86.94 87.41 191,685 -0.69(-0.78%)
Jul 16, 2015 87.17 88.19 87.00 88.10 292,741 +1.21(+1.39%)
Jul 15, 2015 86.89 87.25 86.54 86.89 171,438 -0.05(-0.06%)
Jul 14, 2015 86.68 87.06 86.40 86.94 439,262 +0.67(+0.78%)
Jul 13, 2015 86.64 87.21 86.22 86.27 419,328 +0.15(+0.17%)
Jul 10, 2015 86.78 86.85 85.84 86.12 300,660 +0.79(+0.93%)
Jul 09, 2015 86.41 86.41 85.31 85.33 182,177 +0.05(+0.06%)
Jul 08, 2015 85.61 86.01 84.79 85.28 293,101 -0.77(-0.89%)
Jul 07, 2015 86.54 86.80 85.29 86.05 327,644 -0.29(-0.34%)
Jul 06, 2015 85.84 87.12 85.84 86.34 223,806 -0.16(-0.18%)
Jul 02, 2015 86.46 86.50 86.50 86.50 321,800 +0.36(+0.42%)
Jul 01, 2015 86.50 87.08 85.64 86.14 379,110 +0.36(+0.42%)
Jun 30, 2015 86.02 86.15 85.20 85.78 465,736 +0.27(+0.32%)
Jun 29, 2015 87.03 87.44 85.42 85.51 288,801 -2.11(-2.41%)
Jun 26, 2015 88.08 88.41 87.20 87.62 513,808 -0.17(-0.19%)
Jun 25, 2015 87.94 88.12 87.19 87.79 203,115 +0.05(+0.06%)
Jun 24, 2015 89.10 89.10 87.60 87.74 270,235 -1.33(-1.49%)
Jun 23, 2015 88.58 89.07 88.21 89.07 310,880 +0.71(+0.80%)
Jun 22, 2015 87.95 88.43 87.56 88.36 420,029 +0.58(+0.66%)
Jun 19, 2015 87.84 88.15 87.45 87.78 754,686 -0.27(-0.31%)
Jun 18, 2015 87.90 88.33 87.55 88.05 360,515 +0.34(+0.39%)
Jun 17, 2015 87.75 87.98 87.41 87.71 320,193 +0.18(+0.21%)
Jun 16, 2015 86.46 87.63 86.40 87.53 256,819 +0.94(+1.09%)
Jun 15, 2015 86.16 86.68 85.06 86.59 279,655 -0.40(-0.46%)
Jun 12, 2015 87.10 87.26 86.55 86.99 246,751 -0.42(-0.48%)
Jun 11, 2015 86.74 87.44 86.72 87.41 260,072 +0.70(+0.81%)
Jun 10, 2015 86.36 86.91 85.92 86.71 270,965 +0.84(+0.98%)
Jun 09, 2015 85.74 86.15 85.25 85.87 253,574 -0.13(-0.15%)
Jun 08, 2015 86.82 87.27 85.91 86.00 364,475 -1.06(-1.22%)
Jun 05, 2015 86.40 87.12 85.96 87.06 391,602 +0.47(+0.54%)
Jun 04, 2015 86.52 87.12 86.35 86.59 382,604 -0.72(-0.82%)
Jun 03, 2015 86.67 87.89 86.46 87.31 442,194 +0.64(+0.74%)
Jun 02, 2015 86.45 86.98 85.96 86.67 372,074 -0.21(-0.24%)
Jun 01, 2015 87.88 88.73 86.58 86.88 802,930 -0.60(-0.69%)
May 29, 2015 88.50 88.65 86.93 87.48 3,523,818 -0.74(-0.84%)
May 28, 2015 88.53 88.80 87.58 88.22 601,341 -0.19(-0.21%)
May 27, 2015 87.08 88.52 86.78 88.41 661,582 +1.44(+1.66%)
May 26, 2015 87.02 87.33 86.50 86.97 1,034,600 -0.24(-0.28%)
May 22, 2015 87.47 87.21 87.21 87.21 850,500 -0.51(-0.58%)
May 21, 2015 88.30 88.30 87.63 87.72 459,760 -0.41(-0.47%)
May 20, 2015 87.65 88.51 87.31 88.13 808,707 +0.71(+0.81%)
May 19, 2015 87.64 87.94 87.25 87.42 349,400 -0.34(-0.39%)
May 18, 2015 87.20 87.87 87.16 87.76 481,829 +0.29(+0.33%)
May 15, 2015 87.69 88.15 86.89 87.47 714,980 -0.57(-0.65%)
May 14, 2015 86.50 88.12 86.41 88.04 760,347 +1.84(+2.13%)
May 13, 2015 85.09 86.36 84.17 86.20 783,539 +2.45(+2.93%)
May 12, 2015 84.20 84.24 82.95 83.75 289,342 -0.72(-0.85%)
May 11, 2015 85.34 86.33 84.41 84.47 362,086 -1.14(-1.33%)
May 08, 2015 86.03 87.32 85.40 85.61 504,007 +0.63(+0.74%)
May 07, 2015 84.46 85.96 84.15 84.98 391,559 +0.88(+1.05%)
May 06, 2015 83.64 84.19 83.27 84.10 443,130 +0.47(+0.56%)
May 05, 2015 84.69 84.81 83.45 83.63 353,801 -1.06(-1.25%)
May 04, 2015 84.35 85.44 84.35 84.69 465,557 +0.60(+0.71%)
May 01, 2015 83.38 84.76 83.09 84.09 454,074 +1.11(+1.34%)
Apr 30, 2015 82.78 84.02 82.55 82.98 586,071 -0.16(-0.19%)
Apr 29, 2015 83.14 83.77 82.61 83.14 320,442 -0.14(-0.17%)
Apr 28, 2015 83.24 83.52 82.53 83.28 349,714 +0.16(+0.19%)
Apr 27, 2015 83.47 83.96 82.93 83.12 354,362 -0.35(-0.42%)
Apr 24, 2015 84.18 84.32 83.38 83.47 356,206 -0.78(-0.93%)
Apr 23, 2015 82.73 84.49 82.73 84.25 733,218 +1.37(+1.65%)
Apr 22, 2015 83.36 83.51 82.35 82.88 689,186 -0.68(-0.81%)
Apr 21, 2015 84.36 84.59 83.54 83.56 455,753 -0.30(-0.36%)
Apr 20, 2015 83.68 84.12 83.48 83.86 215,285 +0.74(+0.89%)
Apr 17, 2015 83.94 83.94 82.86 83.12 270,569 -1.28(-1.52%)
Apr 16, 2015 83.80 84.54 83.58 84.40 250,657 +0.26(+0.31%)
Apr 15, 2015 84.13 84.74 84.02 84.14 311,602 +0.17(+0.20%)
Apr 14, 2015 84.05 84.41 83.61 83.97 382,031 -0.01(-0.01%)
Apr 13, 2015 84.47 84.86 83.85 83.98 270,830 -0.68(-0.80%)
Apr 10, 2015 84.71 84.71 84.12 84.66 228,720 +0.21(+0.25%)
Apr 09, 2015 84.16 84.64 83.49 84.45 313,896 +0.13(+0.15%)
Apr 08, 2015 83.86 84.47 83.45 84.32 364,330 +0.62(+0.74%)
Apr 07, 2015 83.77 84.25 83.64 83.70 274,865 +0.04(+0.05%)
Apr 06, 2015 82.70 83.72 82.70 83.66 538,098 +0.35(+0.42%)
Apr 02, 2015 83.19 83.31 83.31 83.31 328,400 -0.10(-0.12%)
Apr 01, 2015 83.64 83.66 82.41 83.41 512,306 -0.44(-0.52%)
Mar 31, 2015 83.69 84.12 83.52 83.85 404,793 -0.35(-0.42%)
Mar 30, 2015 82.64 84.36 82.54 84.20 440,884 +1.78(+2.16%)
Mar 27, 2015 81.37 82.52 81.23 82.42 268,750 +0.84(+1.03%)
Mar 26, 2015 81.01 81.98 80.79 81.58 295,808 +0.11(+0.14%)
Mar 25, 2015 83.16 83.29 81.47 81.47 429,262 -1.66(-2.00%)
Mar 24, 2015 83.61 83.68 82.98 83.13 400,207 -0.65(-0.78%)
Mar 23, 2015 83.03 84.05 82.78 83.78 437,940 +0.75(+0.90%)
Mar 20, 2015 81.92 83.14 81.92 83.03 879,524 +1.30(+1.59%)
Mar 19, 2015 81.61 82.17 81.47 81.73 299,467 +0.13(+0.16%)
Mar 18, 2015 81.40 81.90 80.95 81.60 449,314 -0.05(-0.06%)
Mar 17, 2015 81.40 81.80 81.25 81.65 409,819 +0.20(+0.25%)
Mar 16, 2015 80.48 81.79 80.37 81.45 514,110 +1.10(+1.37%)
Mar 13, 2015 80.15 80.57 79.35 80.35 605,719 -0.09(-0.11%)
Mar 12, 2015 80.30 80.74 79.82 80.44 646,228 +0.52(+0.65%)
Mar 11, 2015 79.89 80.72 79.60 79.92 664,623 +0.05(+0.06%)
Mar 10, 2015 80.67 81.06 79.85 79.87 554,796 -1.33(-1.64%)
Mar 09, 2015 80.88 81.95 80.67 81.20 551,276 +0.21(+0.26%)
Mar 06, 2015 81.42 82.13 80.80 80.99 519,933 -0.65(-0.80%)
Mar 05, 2015 81.50 81.90 80.77 81.64 587,552 +0.46(+0.57%)
Mar 04, 2015 81.81 82.18 81.13 81.18 704,258 -1.00(-1.22%)
Mar 03, 2015 82.40 82.59 81.71 82.18 643,000 -0.39(-0.47%)
Mar 02, 2015 83.30 83.40 82.07 82.57 742,032 -0.54(-0.65%)
Feb 27, 2015 83.46 84.50 83.05 83.11 819,644 -0.49(-0.59%)
Feb 26, 2015 84.48 84.80 83.56 83.60 705,251 -0.76(-0.90%)
Feb 25, 2015 84.24 84.78 84.24 84.36 505,515 -0.41(-0.48%)
Feb 24, 2015 84.23 84.93 84.12 84.77 551,338 +0.78(+0.93%)
Feb 23, 2015 84.40 84.45 83.53 83.99 460,649 -0.26(-0.31%)
Feb 20, 2015 83.03 84.60 82.88 84.25 519,072 +0.93(+1.12%)
Feb 19, 2015 82.39 83.61 82.24 83.32 506,749 +0.67(+0.81%)
Feb 18, 2015 80.52 82.74 80.25 82.65 528,757 +1.81(+2.24%)
Feb 17, 2015 81.22 81.41 80.11 80.84 806,210 -0.69(-0.85%)
Feb 13, 2015 79.98 81.53 81.53 81.53 553,500 +1.64(+2.05%)
Feb 12, 2015 78.94 80.09 78.68 79.89 675,443 +1.44(+1.84%)
Feb 11, 2015 78.21 78.79 74.39 78.45 757,201 +0.37(+0.47%)
Feb 10, 2015 78.00 78.37 77.22 78.08 752,665 +0.16(+0.21%)
Feb 09, 2015 78.59 78.92 77.81 77.92 413,863 -0.75(-0.95%)
Feb 06, 2015 78.61 79.58 77.49 78.67 1,167,987 -0.38(-0.48%)
Feb 05, 2015 82.42 82.42 76.72 79.05 2,232,335 -6.29(-7.37%)
Feb 04, 2015 84.53 85.67 84.53 85.34 320,307 +0.72(+0.85%)
Feb 03, 2015 83.45 84.64 83.11 84.62 257,831 +1.53(+1.84%)
Feb 02, 2015 84.00 84.39 81.60 83.09 439,621 -1.13(-1.34%)
Jan 30, 2015 85.43 85.98 83.89 84.22 420,439 -1.71(-1.99%)
Jan 29, 2015 84.82 85.95 83.58 85.93 240,274 +1.37(+1.62%)
Jan 28, 2015 85.49 85.85 84.15 84.56 218,826 +0.13(+0.15%)
Jan 27, 2015 84.72 85.57 84.11 84.43 261,256 -1.21(-1.41%)
Jan 26, 2015 85.45 85.90 84.79 85.64 278,496 +0.04(+0.05%)
Jan 23, 2015 85.91 86.25 85.32 85.60 146,499 -0.32(-0.37%)
Jan 22, 2015 84.61 86.18 83.66 85.92 181,504 +1.58(+1.87%)
Jan 21, 2015 84.27 84.88 83.37 84.34 313,472 +0.17(+0.20%)
Jan 20, 2015 83.83 84.75 82.65 84.17 243,893 +0.25(+0.30%)
Jan 16, 2015 81.87 83.99 81.87 83.92 247,549 +2.00(+2.44%)
Jan 15, 2015 82.93 83.12 81.58 81.92 262,798 -0.60(-0.73%)
Jan 14, 2015 82.25 83.06 82.04 82.52 187,648 -0.76(-0.91%)
Jan 13, 2015 83.53 85.17 82.41 83.28 203,466 +0.52(+0.63%)
Jan 12, 2015 83.53 83.53 82.65 82.76 191,450 -0.35(-0.42%)
Jan 09, 2015 83.63 83.80 82.41 83.11 295,447 -0.32(-0.38%)
Jan 08, 2015 83.02 83.84 82.71 83.43 260,154 +0.83(+1.00%)
Jan 07, 2015 81.71 82.70 81.38 82.60 222,918 +1.25(+1.54%)
Jan 06, 2015 81.92 82.58 81.07 81.35 351,977 -0.75(-0.91%)
Jan 05, 2015 82.88 83.79 82.07 82.10 276,536 -1.50(-1.79%)
Jan 02, 2015 84.64 84.85 82.73 83.60 206,908 -0.61(-0.72%)
Dec 31, 2014 85.34 84.21 84.21 84.21 223,300 -0.80(-0.94%)
Dec 30, 2014 85.11 86.05 84.97 85.01 128,555 -0.55(-0.64%)
Dec 29, 2014 85.17 85.88 84.95 85.56 179,467 +0.14(+0.16%)
Dec 26, 2014 86.31 86.45 85.37 85.42 129,048 -0.50(-0.58%)
Dec 24, 2014 85.53 85.92 85.92 85.92 103,900 +0.23(+0.27%)
Dec 23, 2014 85.95 86.14 85.00 85.69 392,718 +0.00(+0.00%)
Dec 22, 2014 86.37 86.82 85.38 85.69 269,708 -0.82(-0.95%)
Dec 19, 2014 87.16 87.58 85.77 86.51 627,486 -0.89(-1.02%)
Dec 18, 2014 85.87 87.43 85.64 87.40 246,175 +2.27(+2.67%)
Dec 17, 2014 83.20 85.28 82.39 85.13 329,962 +2.16(+2.60%)
Dec 16, 2014 83.99 84.04 82.77 82.97 380,809 -1.31(-1.55%)
Dec 15, 2014 82.64 84.63 82.51 84.28 411,046 +1.56(+1.89%)
Dec 12, 2014 83.84 84.22 82.59 82.72 312,675 -1.78(-2.11%)
Dec 11, 2014 83.98 84.99 83.88 84.50 340,288 +0.62(+0.74%)
Dec 10, 2014 83.78 84.44 83.62 83.88 370,648 +0.01(+0.01%)
Dec 09, 2014 82.32 83.95 82.14 83.87 299,208 +0.52(+0.62%)
Dec 08, 2014 84.78 84.83 83.23 83.35 241,184 -1.45(-1.71%)
Dec 05, 2014 84.53 85.01 84.14 84.80 277,426 +0.66(+0.78%)
Dec 04, 2014 84.85 85.16 83.91 84.14 332,059 -0.66(-0.78%)
Dec 03, 2014 85.12 85.39 83.37 84.80 479,655 +0.14(+0.17%)
Dec 02, 2014 85.10 85.36 84.07 84.66 262,933 -0.15(-0.18%)
Dec 01, 2014 85.30 86.20 84.43 84.81 325,605 -0.67(-0.78%)
Nov 28, 2014 84.49 86.71 84.27 85.48 197,407 +0.99(+1.17%)
Nov 26, 2014 84.52 84.49 84.49 84.49 191,100 -0.19(-0.22%)
Nov 25, 2014 84.89 85.22 84.49 84.68 146,050 -0.21(-0.25%)
Nov 24, 2014 84.44 85.07 84.00 84.89 298,813 +0.83(+0.99%)
Nov 21, 2014 84.57 84.76 83.91 84.06 203,611 +0.11(+0.13%)
Nov 20, 2014 84.35 84.45 83.60 83.95 493,162 -1.12(-1.32%)
Nov 19, 2014 85.53 85.95 84.32 85.07 284,712 -0.78(-0.91%)
Nov 18, 2014 86.64 87.11 85.74 85.85 409,961 -0.54(-0.63%)
Nov 17, 2014 86.01 86.77 85.74 86.39 283,256 +0.34(+0.40%)
Nov 14, 2014 85.83 86.53 85.31 86.05 315,588 +0.35(+0.41%)
Nov 13, 2014 85.97 86.30 85.46 85.70 229,403 +0.08(+0.09%)
Nov 12, 2014 84.10 85.65 83.96 85.62 265,348 +1.05(+1.24%)
Nov 11, 2014 84.09 84.57 83.72 84.57 312,389 +0.68(+0.81%)
Nov 10, 2014 83.46 84.41 83.31 83.89 710,047 +0.35(+0.42%)
Nov 07, 2014 84.91 84.99 83.50 83.54 701,122 -1.06(-1.25%)
Nov 06, 2014 82.00 85.61 81.66 84.60 1,325,567 +4.19(+5.21%)
Nov 05, 2014 81.00 81.08 80.00 80.41 506,759 -0.12(-0.15%)
Nov 04, 2014 80.78 81.24 80.22 80.53 202,495 -0.27(-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.