Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	29.44	29.54	29.01	29.44	6,100	+0.48(+1.67%)
Sep 29, 2010	28.83	29.10	28.72	28.96	643,292	+0.07(+0.24%)
Sep 28, 2010	28.78	28.92	28.53	28.89	610	+0.19(+0.66%)
Sep 27, 2010	28.70	28.91	28.57	28.70	438,623	+0.04(+0.14%)
Sep 24, 2010	28.35	28.67	28.27	28.66	1,161,411	+0.65(+2.32%)
Sep 23, 2010	28.12	28.29	27.93	28.01	709,525	-0.25(-0.88%)
Sep 22, 2010	28.24	28.39	27.93	28.26	788,890	-0.01(-0.04%)
Sep 21, 2010	28.28	28.47	28.12	28.27	956,473	+0.00(+0.00%)
Sep 20, 2010	27.97	28.28	27.81	28.27	815,010	+0.30(+1.07%)
Sep 17, 2010	27.97	28.02	27.49	27.97	2,730,604	+0.17(+0.61%)
Sep 15, 2010	27.63	27.90	27.44	27.80	959,067	+0.03(+0.11%)
Sep 14, 2010	27.70	28.05	27.60	27.77	470,522	+0.07(+0.25%)
Sep 13, 2010	27.52	27.86	27.52	27.70	750,576	+0.26(+0.95%)
Sep 10, 2010	27.74	27.94	27.39	27.44	854,825	-0.31(-1.12%)
Sep 09, 2010	28.14	28.14	27.64	27.75	1,300,686	+0.00(+0.00%)
Sep 08, 2010	28.15	28.40	27.70	27.75	1,269	-1.86(-6.28%)
Sep 07, 2010	29.69	29.99	29.58	29.61	1,033	-0.25(-0.84%)
Sep 03, 2010	29.80	29.94	29.34	29.86	601,779	+0.21(+0.71%)
Sep 02, 2010	29.47	29.70	29.16	29.65	340	+0.36(+1.23%)
Sep 01, 2010	29.03	29.31	28.89	29.29	539,374	+0.57(+1.98%)
Aug 31, 2010	28.70	28.92	28.20	28.72	1,585	+0.08(+0.28%)
Aug 30, 2010	28.73	29.07	28.56	28.64	649,392	-0.33(-1.14%)
Aug 27, 2010	28.97	29.03	28.30	28.97	986,714	+0.21(+0.73%)
Aug 26, 2010	28.55	28.85	28.34	28.76	1,091,158	+0.28(+0.98%)
Aug 25, 2010	27.79	28.56	27.78	28.48	1,247,621	+0.57(+2.04%)
Aug 24, 2010	27.64	28.09	27.24	27.91	867,357	-0.09(-0.32%)
Aug 23, 2010	28.19	28.40	27.91	28.00	955,953	-0.12(-0.43%)
Aug 20, 2010	27.89	28.17	27.67	28.12	489,578	+0.06(+0.21%)
Aug 19, 2010	28.16	28.35	27.57	28.06	810	-0.18(-0.64%)
Aug 18, 2010	28.31	28.77	28.00	28.24	1,065,436	-0.09(-0.32%)
Aug 17, 2010	28.00	28.50	27.83	28.33	198	+0.41(+1.47%)
Aug 16, 2010	27.38	28.08	27.27	27.92	1,213,888	+0.42(+1.53%)
Aug 13, 2010	27.50	27.61	27.23	27.50	807,588	-0.06(-0.22%)
Aug 12, 2010	27.15	27.62	26.95	27.56	1,155,190	-0.26(-0.93%)
Aug 11, 2010	28.11	28.11	27.62	27.82	1,039,628	-0.41(-1.45%)
Aug 10, 2010	25.36	28.58	25.36	28.23	2,626,283	+2.67(+10.45%)
Aug 09, 2010	25.46	25.65	25.24	25.56	571,426	+0.29(+1.15%)
Aug 06, 2010	25.27	25.49	24.97	25.27	302,002	-0.22(-0.86%)
Aug 05, 2010	25.27	25.58	25.13	25.49	245,518	-0.06(-0.23%)
Aug 04, 2010	25.33	25.68	25.21	25.55	337,195	+0.32(+1.27%)
Aug 03, 2010	25.33	25.44	24.93	25.23	443	-0.14(-0.55%)
Aug 02, 2010	25.50	25.62	25.12	25.37	368,818	+0.20(+0.79%)
Jul 30, 2010	25.17	25.26	24.50	25.17	312,621	+0.30(+1.21%)
Jul 29, 2010	25.10	25.11	24.55	24.87	305,705	-0.13(-0.52%)
Jul 28, 2010	25.17	25.27	24.91	25.00	180,290	-0.27(-1.07%)
Jul 27, 2010	25.58	25.78	25.21	25.27	217,198	-0.22(-0.86%)
Jul 26, 2010	25.17	25.59	25.04	25.49	243,106	+0.40(+1.59%)
Jul 23, 2010	24.35	25.11	24.27	25.09	286,325	+0.68(+2.79%)
Jul 22, 2010	23.75	24.48	23.75	24.41	111	+0.88(+3.74%)
Jul 21, 2010	24.02	24.10	23.50	23.53	310,971	-0.41(-1.71%)
Jul 20, 2010	23.51	23.99	23.34	23.94	1,023	+0.20(+0.84%)
Jul 19, 2010	23.79	23.90	23.41	23.74	218,647	+0.08(+0.34%)
Jul 16, 2010	23.66	24.28	23.63	23.66	306,665	-0.71(-2.91%)
Jul 15, 2010	24.52	24.52	24.09	24.37	296,949	-0.14(-0.57%)
Jul 14, 2010	24.46	24.57	24.34	24.51	382,445	+0.02(+0.08%)
Jul 13, 2010	24.39	24.62	24.27	24.49	320,248	+0.19(+0.78%)
Jul 12, 2010	24.63	24.79	24.12	24.30	352,324	-0.37(-1.50%)
Jul 09, 2010	24.67	24.67	23.97	24.67	694,688	+0.76(+3.18%)
Jul 08, 2010	23.68	23.93	23.56	23.91	411,125	+0.24(+1.01%)
Jul 07, 2010	23.40	23.70	22.89	23.67	927,573	+0.37(+1.59%)
Jul 06, 2010	23.59	23.73	23.09	23.30	1,788	+0.06(+0.26%)
Jul 02, 2010	23.24	23.70	23.01	23.24	649,324	-0.24(-1.02%)