Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GT Advanced Tech
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2011
7.210
7.335
7.000
7.240
1,357,456
+0.13(+1.83%)
Dec 29, 2011
7.020
7.120
6.930
7.110
1,333,005
+0.09(+1.28%)
Dec 28, 2011
7.100
7.200
6.950
7.020
1,455,990
-0.11(-1.54%)
Dec 27, 2011
7.170
7.200
6.930
7.130
1,030,447
-0.10(-1.38%)
Dec 23, 2011
7.340
7.340
7.075
7.230
1,000,651
+0.10(+1.40%)
Dec 21, 2011
7.180
7.190
6.850
7.130
1,373,165
-0.06(-0.83%)
Dec 20, 2011
7.150
7.445
7.120
7.190
2,037,829
+0.19(+2.71%)
Dec 19, 2011
7.200
7.279
6.940
7.000
1,669,878
-0.15(-2.10%)
Dec 16, 2011
6.930
7.230
6.810
7.150
3,547,941
+0.01(+0.14%)
Dec 15, 2011
7.230
7.300
7.065
7.140
2,653,803
-0.03(-0.42%)
Dec 14, 2011
7.340
7.450
7.120
7.170
5,464,640
-0.38(-5.03%)
Dec 13, 2011
7.770
7.880
7.510
7.550
2,315,399
-0.18(-2.33%)
Dec 12, 2011
7.920
7.980
7.250
7.730
3,217,614
-0.43(-5.27%)
Dec 09, 2011
8.080
8.250
7.940
8.160
2,051,269
+0.14(+1.75%)
Dec 08, 2011
8.530
8.560
8.000
8.020
2,200,494
-0.63(-7.28%)
Dec 07, 2011
8.380
8.800
8.200
8.650
2,214,978
+0.20(+2.37%)
Dec 06, 2011
8.380
8.520
8.190
8.450
2,799,252
-0.05(-0.59%)
Dec 05, 2011
8.630
8.630
8.370
8.500
2,536,032
+0.05(+0.59%)
Dec 02, 2011
8.280
8.630
8.264
8.450
2,235,857
+0.29(+3.55%)
Dec 01, 2011
7.700
8.230
7.560
8.160
4,938,775
+0.44(+5.70%)
Nov 30, 2011
7.600
7.740
7.230
7.720
3,906,275
+0.53(+7.37%)
Nov 29, 2011
7.740
7.740
7.150
7.190
3,853,778
-0.58(-7.43%)
Nov 28, 2011
7.520
7.870
7.520
7.768
2,407,560
+0.47(+6.40%)
Nov 25, 2011
7.160
7.480
7.150
7.300
1,171,511
+0.05(+0.69%)
Nov 23, 2011
7.390
7.510
7.230
7.250
2,440,654
-0.22(-2.95%)
Nov 22, 2011
7.400
7.610
7.260
7.470
2,604,525
+0.05(+0.67%)
Nov 21, 2011
7.540
7.620
7.220
7.420
2,179,179
-0.25(-3.26%)
Nov 18, 2011
8.100
8.140
7.640
7.670
2,093,031
-0.39(-4.84%)
Nov 17, 2011
8.300
8.590
7.900
8.060
3,202,036
-0.21(-2.54%)
Nov 16, 2011
8.190
8.630
8.100
8.270
3,864,021
+0.38(+4.82%)
Nov 15, 2011
8.060
8.170
7.720
7.890
3,036,429
-0.25(-3.07%)
Nov 14, 2011
8.160
8.400
7.970
8.140
2,109,344
-0.12(-1.45%)
Nov 11, 2011
7.850
8.350
7.850
8.260
2,203,822
+0.46(+5.90%)
Nov 10, 2011
8.160
8.165
7.470
7.800
2,546,927
-0.15(-1.89%)
Nov 09, 2011
7.840
8.090
7.770
7.950
3,703,422
-0.05(-0.62%)
Nov 08, 2011
9.210
9.210
7.830
8.000
5,833,521
-0.92(-10.31%)
Nov 07, 2011
8.990
9.040
8.560
8.920
3,065,796
+0.09(+1.02%)
Nov 04, 2011
8.290
9.090
8.250
8.830
4,903,200
+0.41(+4.87%)
Nov 03, 2011
8.270
8.470
7.910
8.420
2,429,214
+0.24(+2.93%)
Nov 02, 2011
8.160
8.240
7.890
8.180
1,861,870
+0.27(+3.41%)
Nov 01, 2011
7.730
8.090
7.510
7.910
2,544,093
-0.29(-3.54%)
Oct 31, 2011
8.750
8.780
8.150
8.200
3,041,920
-0.75(-8.38%)
Oct 28, 2011
8.540
9.140
8.440
8.950
4,089,671
+0.38(+4.43%)
Oct 27, 2011
7.750
8.610
7.720
8.570
5,436,390
+1.37(+19.03%)
Oct 26, 2011
7.190
7.310
6.960
7.200
2,401,686
+0.15(+2.13%)
Oct 25, 2011
7.380
7.400
7.040
7.050
2,354,464
-0.38(-5.11%)
Oct 24, 2011
7.100
7.500
7.070
7.430
2,450,957
+0.39(+5.54%)
Oct 21, 2011
7.170
7.220
6.930
7.040
2,204,083
+0.04(+0.57%)
Oct 20, 2011
6.920
7.110
6.690
7.000
3,272,721
-0.01(-0.14%)
Oct 19, 2011
7.390
7.390
6.990
7.010
1,808,691
-0.44(-5.91%)
Oct 18, 2011
7.160
7.480
6.860
7.450
3,352,136
+0.21(+2.90%)
Oct 17, 2011
7.630
7.660
7.120
7.240
2,201,315
-0.45(-5.85%)
Oct 14, 2011
8.020
8.150
7.460
7.690
2,321,820
-0.21(-2.66%)
Oct 13, 2011
7.530
7.940
7.320
7.900
2,904,361
+0.35(+4.64%)
Oct 12, 2011
7.180
7.760
7.050
7.550
4,520,221
-0.16(-2.08%)
Oct 11, 2011
7.980
8.090
7.540
7.710
2,910,534
-0.38(-4.70%)
Oct 10, 2011
8.240
8.510
7.900
8.090
1,856,043
+0.04(+0.50%)
Oct 07, 2011
8.680
8.730
7.670
8.050
3,051,980
-0.59(-6.83%)
Oct 06, 2011
8.490
8.680
7.950
8.640
3,534,294
+0.68(+8.54%)
Oct 05, 2011
7.690
8.050
7.450
7.960
2,910,832
+0.24(+3.11%)
Oct 04, 2011
6.550
7.770
6.400
7.720
7,074,044
+1.09(+16.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.