IT (Gartner, Inc.) - Sector: Consumer Services / Industry: Other Consumer Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 145.43 145.07 144.54 145.68 0.3875% 0.6366% 0.7825% 582,202 $84,460,044
2019-10-18 144.70 144.51 143.13 145.05 -0.1796% -0.0484% 1.3237% 394,300 $56,980,293
2019-10-17 146.00 144.77 143.78 146.00 -0.6247% 0.2197% 1.5205% 383,100 $55,461,387
2019-10-16 145.89 145.68 144.59 146.12 -0.048% 0.0961% 1.0471% 456,300 $66,473,784
2019-10-15 143.97 145.75 143.82 145.89 1.2364% 0% 1.4189% 317,800 $46,319,350
2019-10-14 144.71 143.97 143.48 145.01 -0.813% -0.3031% 1.0551% 454,000 $65,362,380
2019-10-11 144.99 145.15 144.46 146.32 1.4255% 1.3137% 1.2712% 272,800 $39,596,920
2019-10-10 141.97 143.11 141.97 143.58 0.9025% 0.0987% 1.1213% 248,600 $35,577,146
2019-10-09 141.68 141.83 141.19 142.39 0.882% 0.7753% 0.8428% 215,600 $30,578,548
2019-10-08 141.54 140.59 140.35 142.57 -1.3888% -0.7225% 1.5571% 408,700 $57,459,133
2019-10-07 142.33 142.57 141.80 143.74 -0.4747% -0.6422% 1.3497% 378,800 $54,005,516
2019-10-04 141.16 143.25 141.16 143.53 1.863% 0.3769% 1.6512% 253,600 $36,328,200
2019-10-03 138.84 140.63 136.70 140.74 1.3403% 0.0504% 2.8705% 471,700 $66,335,171
2019-10-02 139.75 138.77 137.97 139.97 -1.4837% -0.788% 1.4289% 610,900 $84,774,593
2019-10-01 143.22 140.86 140.71 144.44 -1.4896% 0.1609% 2.5824% 600,000 $84,516,000
2019-09-30 142.72 142.99 141.63 143.30 0.6263% 0.4363% 1.1654% 800,800 $114,506,392
2019-09-27 144.46 142.10 140.57 144.46 -1.244% 0.3961% 2.6928% 819,300 $116,422,530
2019-09-26 143.93 143.89 141.80 144.50 0.2788% 0.3066% 1.8685% 578,900 $83,297,920
2019-09-25 143.00 143.49 141.42 143.88 0.1466% -0.1954% 1.7098% 734,800 $105,436,452
2019-09-24 143.43 143.28 141.88 143.49 0.4487% 0.5538% 1.122% 854,000 $122,361,120
2019-09-23 142.83 142.64 142.07 143.46 -0.6962% -0.5639% 0.9689% 1,110,400 $158,387,455
2019-09-20 141.01 143.64 140.41 143.76 2.5048% 0.628% 2.3303% 1,419,100 $203,839,523
2019-09-19 139.07 140.13 138.67 140.23 0.6898% -0.0719% 1.1125% 386,200 $54,118,206
2019-09-18 139.96 139.17 137.96 139.96 -0.1148% 0.4522% 1.429% 521,700 $72,604,989
2019-09-17 138.93 139.33 137.35 139.42 0.476% 0.1875% 1.4847% 412,600 $57,487,558
2019-09-16 136.41 138.67 136.04 139.39 1.1451% -0.5033% 2.4033% 649,000 $89,996,829
2019-09-13 137.49 137.10 136.69 138.44 -0.1675% 0.1165% 1.2641% 404,300 $55,429,530
2019-09-12 137.97 137.33 137.32 139.24 0.4094% 0.8774% 1.3789% 438,600 $60,232,938
2019-09-11 134.06 136.77 132.91 136.81 1.582% -0.4308% 2.8507% 299,300 $40,935,261
2019-09-10 136.13 134.64 133.79 136.57 -1.6652% -0.577% 2.0356% 493,700 $66,471,767
2019-09-09 138.22 136.92 136.22 138.23 -0.1968% 0.7508% 1.4541% 601,600 $82,371,071
2019-09-06 137.15 137.19 136.59 138.07 0.2851% 0.2558% 1.0719% 241,600 $33,145,104
2019-09-05 136.48 136.80 135.96 137.71 1.3483% 1.1113% 1.2708% 291,200 $39,836,160
2019-09-04 133.93 134.98 133.19 135.02 1.9025% 1.1098% 1.3554% 254,800 $34,392,904
2019-09-03 132.73 132.46 131.58 133.73 -0.9052% -0.7032% 1.6077% 320,800 $42,493,168
2019-08-30 133.08 133.67 132.65 134.18 1.2805% 0.8335% 1.1403% 426,500 $57,010,254
2019-08-29 132.09 131.98 131.55 132.95 0.9639% 1.048% 1.053% 396,300 $52,303,673
2019-08-28 129.56 130.72 128.88 131.17 0.1456% -0.7431% 1.7458% 247,200 $32,313,984
2019-08-27 130.42 130.53 129.50 131.37 1.006% 0.9208% 1.4235% 379,300 $49,510,029
2019-08-26 130.44 129.23 128.36 130.74 -0.1545% 0.7803% 1.8204% 374,600 $48,409,557
2019-08-23 132.09 129.43 129.01 132.89 -2.3759% -0.3696% 2.9197% 479,100 $62,009,913
2019-08-22 133.42 132.58 130.83 133.42 -0.0603% 0.5729% 1.9412% 374,700 $49,677,726
2019-08-21 132.96 132.66 132.20 133.96 0.4467% 0.6739% 1.3138% 298,800 $39,638,808
2019-08-20 131.37 132.07 130.53 132.63 0.6554% 0.1219% 1.5834% 583,300 $77,036,431
2019-08-19 131.01 131.21 129.92 131.70 1.485% 1.3303% 1.3516% 454,500 $59,634,945
2019-08-16 127.73 129.29 124.77 129.69 2.2136% 0.984% 3.7937% 426,300 $55,116,327
2019-08-15 127.49 126.49 124.77 128.06 -0.4016% 0.3858% 2.5691% 410,300 $51,898,847
2019-08-14 127.35 127.00 126.84 129.52 -1.2134% -0.9412% 2.0692% 514,300 $65,316,100
2019-08-13 127.80 128.56 127.69 131.35 0.0389% -0.5525% 2.7864% 809,200 $104,030,752
2019-08-12 129.70 128.51 127.60 129.80 -1.5852% -0.6739% 1.6949% 327,300 $42,061,323
2019-08-09 131.89 130.58 129.92 133.11 -1.4267% -0.4378% 2.3936% 328,800 $42,934,704
2019-08-08 130.56 132.47 130.28 133.49 2.42% 0.9433% 2.4009% 542,800 $71,904,716
2019-08-07 127.56 129.34 125.86 130.38 0.7007% -0.6851% 3.4668% 606,100 $78,392,974
2019-08-06 128.88 128.44 125.85 129.63 0.3281% 0.6718% 2.916% 1,038,100 $133,333,564
2019-08-05 133.00 128.02 127.58 133.30 -5.2476% -1.5617% 4.2911% 903,000 $115,602,060
2019-08-02 136.91 135.11 134.50 136.98 -1.6738% -0.3639% 1.8139% 570,300 $77,053,233
2019-08-01 140.00 137.41 135.65 140.34 -1.378% 0.4809% 3.3419% 790,800 $108,663,828
2019-07-31 138.50 139.33 138.48 144.19 0.7739% 0.1736% 3.9601% 1,282,000 $178,621,060
2019-07-30 148.37 138.26 136.16 149.19 -19.0183% -13.0967% 8.7338% 2,994,200 $413,978,092
2019-07-29 171.25 170.73 169.63 171.78 -0.1812% 0.1228% 1.2518% 432,500 $73,840,725
2019-07-26 168.97 171.04 168.45 171.44 1.7248% 0.4936% 1.7441% 332,300 $56,836,592
2019-07-25 168.54 168.14 167.54 168.88 -0.4971% -0.2604% 0.7935% 284,800 $47,886,271
2019-07-24 169.15 168.98 167.53 169.66 -0.2185% -0.1181% 1.2555% 218,600 $36,939,028
2019-07-23 169.00 169.35 167.51 169.44 0.9719% 0.7632% 1.139% 288,900 $48,925,215
2019-07-22 166.20 167.72 166.20 168.50 1.1641% 0.2473% 1.365% 349,300 $58,584,596
2019-07-19 169.88 165.79 165.72 169.92 -1.6375% 0.7891% 2.4744% 301,300 $49,952,527
2019-07-18 167.99 168.55 167.39 169.02 0.0772% -0.2553% 0.9644% 351,300 $59,211,615
2019-07-17 169.48 168.42 168.25 170.65 -0.355% 0.2729% 1.4064% 229,200 $38,601,864
2019-07-16 171.04 169.02 168.87 171.12 -1.0827% 0.0995% 1.3149% 274,200 $46,345,284
2019-07-15 170.47 170.87 169.46 171.36 0.3701% 0.1342% 1.1088% 242,200 $41,384,714
2019-07-12 170.14 170.24 168.85 170.50 0.4366% 0.3776% 0.9677% 167,100 $28,447,104
2019-07-11 168.89 169.50 168.18 169.91 0.6771% 0.3133% 1.0182% 223,900 $37,951,050
2019-07-10 168.31 168.36 168.10 169.06 0.4654% 0.4356% 0.5678% 214,100 $36,045,876
2019-07-09 166.28 167.58 165.96 168.03 0.2633% -0.5145% 1.2319% 321,400 $53,860,212
2019-07-08 168.60 167.14 166.86 168.60 -1.083% -0.2183% 1.032% 349,900 $58,482,285
2019-07-05 167.09 168.97 165.87 168.97 0.6733% -0.4469% 1.8346% 227,100 $38,373,087
2019-07-03 165.75 167.84 164.66 168.03 1.6781% 0.4119% 2.0068% 281,800 $47,297,312
2019-07-02 163.22 165.07 163.01 165.14 0.8677% -0.2628% 1.2868% 291,000 $48,035,370
2019-07-01 162.79 163.65 161.54 163.66 1.6839% 1.1495% 1.2954% 269,400 $44,087,310
2019-06-28 159.44 160.94 159.10 161.17 1.2392% 0.2957% 1.2836% 727,500 $117,083,850
2019-06-27 158.93 158.97 157.24 159.78 0.5249% 0.4996% 1.5897% 377,600 $60,027,072
2019-06-26 161.38 158.14 158.12 161.72 -1.7703% 0.2423% 2.2243% 394,800 $62,433,671
2019-06-25 161.94 160.99 160.37 162.79 -0.5252% 0.0618% 1.4866% 338,600 $54,511,214
2019-06-24 161.63 161.84 160.87 162.66 0.2291% 0.0991% 1.1005% 251,200 $40,654,208
2019-06-21 160.19 161.47 158.63 161.58 0.6545% -0.1434% 1.8257% 791,600 $127,819,652
2019-06-20 161.42 160.42 160.22 162.40 0.0187% 0.6422% 1.3424% 288,400 $46,265,128
2019-06-19 159.35 160.39 158.37 160.77 0.6021% -0.0502% 1.4928% 221,700 $35,558,463
2019-06-18 160.01 159.43 159.19 161.00 0.2515% 0.6162% 1.1273% 349,500 $55,720,785
2019-06-17 159.05 159.03 158.64 160.05 0.2838% 0.2964% 0.881% 170,800 $27,162,324
2019-06-14 158.72 158.58 157.42 159.29 -0.0126% 0.0757% 1.174% 240,900 $38,201,922
2019-06-13 158.00 158.60 157.23 158.92 0.8393% 0.4578% 1.0634% 169,600 $26,898,560
2019-06-12 157.64 157.28 156.97 158.15 0.1082% 0.3373% 0.749% 185,000 $29,096,800
2019-06-11 159.47 157.11 155.90 159.49 -1.2011% 0.283% 2.2479% 319,000 $50,118,090
2019-06-10 158.27 159.02 156.86 159.68 0.9779% 0.5017% 1.7632% 412,000 $65,516,240
2019-06-07 155.48 157.48 155.39 158.12 2.1205% 0.8236% 1.7265% 308,100 $48,519,588
2019-06-06 154.70 154.21 153.43 154.84 -0.1683% 0.1471% 0.9125% 331,100 $51,058,931
2019-06-05 152.11 154.47 151.75 154.54 2.0682% 0.5088% 1.8054% 234,600 $36,238,662
2019-06-04 150.78 151.34 149.22 151.54 0.9943% 0.6206% 1.5303% 427,000 $64,622,180
2019-06-03 151.15 149.85 148.71 151.56 -0.9584% -0.0991% 1.8788% 412,300 $61,783,155
2019-05-31 151.16 151.30 150.61 152.88 0% 0% 0% 306,800 $46,418,840