Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	68.82	69.38	68.04	68.42	561,281	-1.05(-1.51%)
Jul 30, 2014	69.38	70.04	69.23	69.47	280,961	+0.25(+0.36%)
Jul 29, 2014	69.30	69.92	69.27	69.22	364,850	-0.27(-0.39%)
Jul 28, 2014	69.90	69.90	69.32	69.49	307,748	-0.40(-0.57%)
Jul 25, 2014	69.95	70.29	69.74	69.89	279,568	-0.16(-0.23%)
Jul 24, 2014	70.49	70.66	69.95	70.05	307,059	-0.20(-0.28%)
Jul 23, 2014	70.39	70.73	70.03	70.25	404,718	+0.05(+0.07%)
Jul 22, 2014	70.14	70.67	69.84	70.20	274,694	+0.24(+0.34%)
Jul 21, 2014	69.77	70.04	69.21	69.96	317,997	-0.35(-0.50%)
Jul 18, 2014	70.00	70.50	69.49	70.31	257,553	+0.40(+0.57%)
Jul 17, 2014	70.46	71.17	69.73	69.91	275,136	-0.94(-1.33%)
Jul 16, 2014	71.46	71.46	70.53	70.85	430,009	-0.15(-0.21%)
Jul 15, 2014	71.20	71.42	70.54	71.00	209,372	-0.11(-0.15%)
Jul 14, 2014	71.53	71.68	70.96	71.11	252,987	+0.16(+0.23%)
Jul 11, 2014	70.26	71.01	70.04	70.95	292,019	+0.48(+0.68%)
Jul 10, 2014	70.01	70.53	69.85	70.47	411,465	-0.82(-1.15%)
Jul 09, 2014	70.80	71.51	70.63	71.29	350,818	+0.59(+0.83%)
Jul 08, 2014	70.77	71.08	70.45	70.70	357,317	-0.29(-0.41%)
Jul 07, 2014	70.98	71.44	70.86	70.99	309,232	-0.47(-0.66%)
Jul 03, 2014	70.95	71.46	71.46	71.46	199,800	+0.79(+1.12%)
Jul 02, 2014	71.92	72.11	70.58	70.67	281,855	-1.41(-1.96%)
Jul 01, 2014	70.89	72.69	70.89	72.08	560,816	+1.56(+2.21%)
Jun 30, 2014	70.03	70.54	69.79	70.52	405,898	+0.32(+0.46%)
Jun 27, 2014	68.61	70.22	68.41	70.20	482,449	+1.30(+1.89%)
Jun 26, 2014	69.43	69.43	68.69	68.90	218,828	-0.52(-0.75%)
Jun 25, 2014	68.79	69.68	68.63	69.42	340,313	+0.61(+0.89%)
Jun 24, 2014	69.12	69.93	68.80	68.81	290,499	-0.62(-0.89%)
Jun 23, 2014	69.80	69.80	69.11	69.43	273,742	-0.24(-0.34%)
Jun 20, 2014	69.46	69.96	69.43	69.67	1,177,174	+0.33(+0.48%)
Jun 19, 2014	69.90	69.92	69.15	69.34	452,895	-0.43(-0.62%)
Jun 18, 2014	70.07	70.20	69.43	69.77	429,884	-0.25(-0.36%)
Jun 17, 2014	69.52	70.64	69.20	70.02	496,500	+0.44(+0.63%)
Jun 16, 2014	69.91	70.24	69.38	69.58	356,044	-0.52(-0.74%)
Jun 13, 2014	70.34	70.72	69.98	70.10	289,873	-0.10(-0.14%)
Jun 12, 2014	70.64	70.64	69.82	70.20	340,901	-0.55(-0.78%)
Jun 11, 2014	71.16	71.25	70.45	70.75	308,687	-0.65(-0.91%)
Jun 10, 2014	71.90	72.32	71.24	71.40	280,619	-0.65(-0.90%)
Jun 06, 2014	72.24	72.44	71.81	72.05	527,031	+0.05(+0.07%)
Jun 05, 2014	72.76	73.07	71.56	72.00	433,006	-0.46(-0.63%)
Jun 04, 2014	71.23	72.48	70.93	72.46	508,009	+1.18(+1.66%)
Jun 03, 2014	70.96	71.34	70.88	71.28	320,291	+0.11(+0.15%)
Jun 02, 2014	71.16	71.46	70.21	71.17	337,594	+0.08(+0.11%)
May 30, 2014	71.05	71.54	70.91	71.09	409,172	-0.01(-0.01%)
May 29, 2014	71.10	71.34	70.61	71.10	263,147	+0.00(+0.00%)
May 28, 2014	71.33	71.43	70.72	71.10	327,730	-0.19(-0.27%)
May 27, 2014	70.85	71.41	70.50	71.29	265,682	+0.56(+0.79%)
May 23, 2014	67.91	70.73	70.73	70.73	258,800	+0.35(+0.50%)
May 22, 2014	70.11	70.69	69.94	70.38	156,153	+0.27(+0.39%)
May 21, 2014	70.53	70.85	70.07	70.11	382,385	-0.29(-0.41%)
May 20, 2014	70.44	70.60	69.82	70.40	567,761	-0.11(-0.16%)
May 19, 2014	69.88	70.91	69.88	70.51	309,058	+0.50(+0.71%)
May 16, 2014	68.34	70.14	68.11	70.01	820,788	+1.53(+2.23%)
May 15, 2014	69.47	69.48	67.85	68.48	626,194	-1.09(-1.57%)
May 14, 2014	70.50	70.61	69.33	69.57	650,359	-1.02(-1.44%)
May 13, 2014	71.19	71.22	70.56	70.59	413,068	-0.47(-0.66%)
May 12, 2014	69.72	71.13	69.72	71.06	631,938	+1.56(+2.24%)
May 09, 2014	69.67	70.24	68.92	69.50	1,048,731	-0.38(-0.54%)
May 08, 2014	71.11	71.75	69.83	69.88	959,143	-1.43(-2.01%)
May 07, 2014	72.10	72.24	70.85	71.31	655,632	-0.93(-1.29%)
May 06, 2014	72.83	73.30	71.78	72.24	656,995	-1.06(-1.45%)
May 05, 2014	74.30	74.50	72.99	73.30	725,319	-1.60(-2.14%)
May 02, 2014	73.86	75.61	73.51	74.90	695,069	+1.36(+1.85%)