The closing price for Gartner (IT) in 2006 was $19.79, on December 29, 2006. It was up 52.6% for the year. The latest price is $260.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $19.95 | $20.15 | $19.75 | $19.79 | 279,000 |
December 28 2006 | $20.24 | $20.32 | $19.94 | $19.95 | 432,500 |
December 27 2006 | $20.00 | $20.37 | $20.00 | $20.31 | 338,100 |
December 26 2006 | $19.60 | $19.93 | $19.45 | $19.86 | 254,000 |
December 22 2006 | $19.82 | $19.94 | $19.60 | $19.74 | 248,800 |
December 21 2006 | $19.95 | $20.12 | $19.68 | $19.86 | 197,500 |
December 20 2006 | $19.98 | $20.05 | $19.80 | $19.92 | 218,900 |
December 19 2006 | $19.77 | $20.04 | $19.65 | $19.92 | 305,700 |
December 18 2006 | $20.10 | $20.29 | $19.78 | $19.85 | 328,900 |
December 15 2006 | $20.49 | $20.75 | $20.11 | $20.17 | 640,000 |
December 14 2006 | $20.29 | $20.75 | $20.28 | $20.48 | 262,800 |
December 13 2006 | $20.04 | $20.35 | $20.03 | $20.31 | 186,500 |
December 12 2006 | $20.43 | $20.44 | $19.82 | $19.97 | 728,200 |
December 11 2006 | $20.58 | $20.76 | $20.45 | $20.63 | 257,000 |
December 08 2006 | $20.40 | $20.78 | $20.30 | $20.59 | 603,800 |
December 07 2006 | $20.19 | $21.40 | $20.19 | $20.75 | 1,397,300 |
December 06 2006 | $19.62 | $20.06 | $19.45 | $19.91 | 828,300 |
December 05 2006 | $19.32 | $19.68 | $19.27 | $19.65 | 375,300 |
December 04 2006 | $19.23 | $19.56 | $19.23 | $19.45 | 497,100 |
December 01 2006 | $19.15 | $19.38 | $18.93 | $19.27 | 513,500 |
November 30 2006 | $19.30 | $19.50 | $19.14 | $19.28 | 787,200 |
November 29 2006 | $18.83 | $19.55 | $18.83 | $19.41 | 1,388,900 |
November 28 2006 | $18.38 | $18.98 | $18.38 | $18.70 | 1,072,600 |
November 27 2006 | $19.38 | $19.49 | $18.53 | $18.63 | 1,385,200 |
November 24 2006 | $19.35 | $19.62 | $19.33 | $19.50 | 447,300 |
Daily pricing data for Gartner dates back to 10/5/1993, and may be incomplete.
