Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 6:36AM ET - U.S. Markets open in 2 hours and 54 minutes. Dow  1.52% Nasdaq  0.00%

Gartner Inc. (IT)

On Feb 9: 21.06   0.00 (0.00%)

MORE ON IT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 20.57 21.25 20.56 21.06 752,000 21.06 8-Feb-10 20.72 21.14 20.39 20.86 580,200 20.86 5-Feb-10 20.52 20.79 20.22 20.79 364,500 20.79 4-Feb-10 20.85 20.96 20.47 20.47 450,500 20.47 3-Feb-10 21.04 21.20 20.85 20.99 287,300 20.99 2-Feb-10 21.50 21.63 20.94 21.20 710,000 21.20 1-Feb-10 21.50 21.64 21.28 21.39 787,700 21.39 29-Jan-10 21.55 21.80 21.25 21.40 1,371,100 21.40 28-Jan-10 21.46 21.71 21.11 21.45 780,300 21.45 27-Jan-10 21.12 21.52 21.12 21.46 406,000 21.46 26-Jan-10 21.15 21.36 20.85 21.28 389,900 21.28 25-Jan-10 21.20 21.40 20.86 21.26 543,100 21.26 22-Jan-10 21.32 21.71 20.94 20.98 751,500 20.98 21-Jan-10 21.75 21.87 21.23 21.40 610,600 21.40 20-Jan-10 22.02 22.02 21.34 21.70 536,500 21.70 19-Jan-10 21.69 22.33 21.69 22.14 431,900 22.14 15-Jan-10 22.01 22.59 21.68 21.93 851,000 21.93 14-Jan-10 21.61 22.11 21.48 22.05 1,115,000 22.05 13-Jan-10 20.69 21.65 20.63 21.61 924,500 21.61 12-Jan-10 20.42 20.69 20.03 20.57 561,800 20.57 11-Jan-10 20.69 20.69 20.31 20.60 386,400 20.60 8-Jan-10 20.55 20.89 20.47 20.66 548,500 20.66 7-Jan-10 19.50 20.46 19.28 20.44 1,377,600 20.44 6-Jan-10 18.68 18.88 18.63 18.86 485,400 18.86 5-Jan-10 18.71 18.85 18.54 18.73 546,300 18.73 4-Jan-10 18.22 18.87 18.07 18.70 635,000 18.70 31-Dec-09 18.47 18.55 18.04 18.04 371,900 18.04 30-Dec-09 18.43 18.67 18.26 18.43 258,600 18.43 29-Dec-09 18.38 18.52 18.26 18.45 276,800 18.45 28-Dec-09 18.44 18.62 18.26 18.30 338,700 18.30 24-Dec-09 18.37 18.47 18.33 18.42 52,900 18.42 23-Dec-09 18.27 18.40 18.18 18.36 600,700 18.36 22-Dec-09 17.91 18.23 17.91 18.18 437,500 18.18 21-Dec-09 17.50 17.89 17.50 17.84 416,600 17.84 18-Dec-09 17.53 17.54 17.06 17.42 1,100,500 17.42 17-Dec-09 17.57 17.70 17.33 17.38 520,600 17.38 16-Dec-09 17.43 17.67 17.43 17.66 858,000 17.66 15-Dec-09 17.43 17.71 17.32 17.43 713,500 17.43 14-Dec-09 17.81 17.90 17.32 17.55 1,329,600 17.55 11-Dec-09 17.68 17.88 17.56 17.74 1,181,700 17.74 10-Dec-09 17.10 17.83 16.85 17.66 4,320,100 17.66 9-Dec-09 18.61 18.62 18.27 18.34 383,300 18.34 8-Dec-09 19.02 19.05 18.54 18.57 619,900 18.57 7-Dec-09 19.37 19.56 19.07 19.21 303,200 19.21 4-Dec-09 19.32 19.84 19.15 19.51 247,300 19.51 3-Dec-09 19.29 19.31 18.96 18.99 151,400 18.99 2-Dec-09 19.35 19.64 19.20 19.20 271,500 19.20 1-Dec-09 19.13 19.60 19.07 19.41 383,300 19.41 30-Nov-09 18.67 18.96 18.35 18.92 355,500 18.92 27-Nov-09 18.90 19.01 18.65 18.85 156,400 18.85 25-Nov-09 19.56 19.69 19.34 19.43 167,000 19.43 24-Nov-09 19.60 19.60 19.22 19.50 220,200 19.50 23-Nov-09 19.49 19.99 19.49 19.64 210,500 19.64 20-Nov-09 19.24 19.45 18.96 19.23 301,200 19.23 19-Nov-09 19.69 19.70 19.02 19.36 481,100 19.36 18-Nov-09 20.10 20.10 19.69 19.92 178,700 19.92 17-Nov-09 19.95 20.18 19.80 20.16 319,200 20.16 16-Nov-09 19.53 20.27 19.53 20.09 288,400 20.09 13-Nov-09 19.18 19.69 19.06 19.38 237,700 19.38 12-Nov-09 19.77 19.85 19.16 19.21 331,700 19.21 11-Nov-09 19.64 19.85 19.43 19.83 278,900 19.83 10-Nov-09 19.49 19.65 19.25 19.42 264,100 19.42 9-Nov-09 19.26 19.64 19.16 19.62 288,800 19.62 6-Nov-09 19.03 19.47 18.83 19.18 323,500 19.18 5-Nov-09 18.52 19.29 18.44 19.16 465,800 19.16 4-Nov-09 18.90 18.98 18.42 18.44 359,200 18.44 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions