Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	46.30	46.37	45.77	46.09	540,997	-0.22(-0.48%)
Sep 27, 2012	46.42	46.88	46.21	46.31	716,061	+0.01(+0.02%)
Sep 26, 2012	46.30	46.48	45.50	46.30	931,717	-0.02(-0.04%)
Sep 25, 2012	47.62	47.65	46.32	46.32	421,998	-1.03(-2.18%)
Sep 24, 2012	46.51	47.69	46.10	47.35	405,134	-0.27(-0.57%)
Sep 21, 2012	49.12	49.34	47.52	47.62	1,015,289	-1.10(-2.26%)
Sep 20, 2012	48.74	49.06	48.59	48.72	260,545	-0.27(-0.55%)
Sep 19, 2012	49.17	49.37	48.56	48.99	439,023	-0.19(-0.39%)
Sep 18, 2012	49.43	49.53	49.03	49.18	358,107	-0.19(-0.38%)
Sep 17, 2012	49.68	49.74	49.26	49.37	288,701	-0.55(-1.10%)
Sep 14, 2012	49.75	50.10	49.29	49.92	254,770	+0.21(+0.42%)
Sep 13, 2012	49.65	49.84	49.18	49.71	360,674	+0.04(+0.08%)
Sep 12, 2012	49.24	49.85	49.24	49.67	375,952	+0.49(+1.00%)
Sep 11, 2012	49.27	49.94	49.13	49.18	364,183	-0.17(-0.34%)
Sep 10, 2012	49.08	49.96	48.83	49.35	355,179	+0.43(+0.88%)
Sep 07, 2012	50.89	50.89	48.83	48.92	993,784	-2.07(-4.06%)
Sep 06, 2012	51.15	51.45	50.80	50.99	439,298	-0.02(-0.04%)
Sep 05, 2012	50.51	51.44	50.17	51.01	587,936	+0.34(+0.67%)
Sep 04, 2012	49.45	50.67	49.00	50.67	454,477	+1.28(+2.59%)
Aug 31, 2012	49.78	49.78	48.99	49.39	244,823	+0.09(+0.18%)
Aug 30, 2012	49.43	49.80	49.09	49.30	266,075	-0.59(-1.18%)
Aug 29, 2012	49.53	49.97	49.28	49.89	242,225	+0.74(+1.51%)
Aug 27, 2012	49.05	49.48	49.02	49.15	216,346	+0.40(+0.82%)
Aug 24, 2012	48.68	48.96	48.35	48.75	185,679	+0.10(+0.21%)
Aug 23, 2012	49.05	49.05	48.52	48.65	346,168	-0.36(-0.73%)
Aug 22, 2012	48.98	49.39	48.62	49.01	420,956	-0.13(-0.26%)
Aug 21, 2012	48.87	49.38	48.74	49.14	473,854	+0.30(+0.61%)
Aug 20, 2012	48.76	48.84	48.10	48.84	265,116	+0.08(+0.16%)
Aug 17, 2012	48.38	48.99	48.31	48.76	305,917	+0.46(+0.95%)
Aug 16, 2012	48.15	48.41	47.95	48.30	540,542	+0.15(+0.31%)
Aug 15, 2012	48.24	48.52	48.00	48.15	239,574	-0.05(-0.10%)
Aug 14, 2012	49.45	49.50	48.04	48.20	439,858	-1.26(-2.55%)
Aug 13, 2012	48.56	49.54	48.50	49.46	671,113	+0.96(+1.98%)
Aug 10, 2012	47.92	48.54	47.57	48.50	261,052	+0.56(+1.17%)
Aug 09, 2012	47.67	48.14	47.31	47.94	374,263	+0.11(+0.23%)
Aug 08, 2012	47.85	48.09	47.60	47.83	390,142	-0.17(-0.35%)
Aug 07, 2012	47.94	48.24	47.39	48.00	466,442	+0.05(+0.10%)
Aug 06, 2012	47.12	48.19	46.96	47.95	820,820	+1.11(+2.37%)
Aug 03, 2012	45.00	48.51	45.00	46.84	1,145,518	+2.30(+5.16%)
Aug 02, 2012	43.56	44.59	43.53	44.54	541,049	+0.60(+1.37%)
Aug 01, 2012	44.48	44.69	43.80	43.94	276,004	-0.45(-1.01%)
Jul 31, 2012	44.92	45.21	44.37	44.39	246,296	-0.53(-1.18%)
Jul 30, 2012	44.32	45.01	44.22	44.92	417,241	+0.55(+1.24%)
Jul 27, 2012	43.91	44.80	43.82	44.37	554,203	+0.68(+1.56%)
Jul 26, 2012	43.32	43.86	42.49	43.69	1,519,408	+0.08(+0.18%)
Jul 25, 2012	43.55	44.01	43.34	43.61	503,059	+0.19(+0.44%)
Jul 24, 2012	44.59	44.63	43.27	43.42	467,329	-1.26(-2.82%)
Jul 23, 2012	43.99	44.85	43.84	44.68	191,078	-0.38(-0.84%)
Jul 20, 2012	45.37	45.43	44.83	45.06	212,668	-0.72(-1.57%)
Jul 19, 2012	46.19	46.24	45.59	45.78	253,341	-0.18(-0.39%)
Jul 18, 2012	45.69	46.38	45.65	45.96	487,496	+0.25(+0.55%)
Jul 17, 2012	45.90	46.52	45.50	45.71	580,056	-0.14(-0.31%)
Jul 16, 2012	45.58	45.95	45.41	45.85	272,921	+0.14(+0.31%)
Jul 13, 2012	45.48	45.94	45.20	45.71	279,216	+0.25(+0.55%)
Jul 12, 2012	45.83	45.83	44.90	45.46	465,579	-0.53(-1.15%)
Jul 11, 2012	45.54	46.13	45.45	45.99	542,075	+0.58(+1.28%)
Jul 10, 2012	45.98	46.25	45.28	45.41	505,363	-0.37(-0.81%)
Jul 09, 2012	45.84	45.91	45.49	45.78	767,707	-0.02(-0.04%)
Jul 06, 2012	46.27	46.28	45.35	45.80	812,635	-0.69(-1.48%)
Jul 05, 2012	45.29	46.69	45.04	46.49	1,084,669	+1.24(+2.74%)
Jul 03, 2012	45.08	45.28	44.88	45.25	193,058	+0.23(+0.51%)