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 31, 2012
2.940
3.100
2.900
3.040
3,660,139
+0.10(+3.40%)
Dec 28, 2012
2.850
3.000
2.840
2.940
3,947,311
+0.08(+2.80%)
Dec 27, 2012
2.900
2.950
2.820
2.860
2,710,278
-0.05(-1.72%)
Dec 26, 2012
2.930
3.000
2.870
2.910
2,719,212
-0.05(-1.69%)
Dec 24, 2012
2.990
3.000
2.900
2.960
1,209,124
-0.04(-1.33%)
Dec 21, 2012
2.940
3.010
2.910
3.000
5,394,844
+0.00(+0.00%)
Dec 20, 2012
3.040
3.050
2.980
3.000
3,171,204
-0.04(-1.32%)
Dec 19, 2012
3.040
3.070
2.970
3.040
5,977,187
-0.03(-0.98%)
Dec 18, 2012
3.000
3.140
2.860
3.070
12,347,097
-0.39(-11.27%)
Dec 17, 2012
3.500
3.570
3.420
3.460
3,000,029
-0.02(-0.57%)
Dec 14, 2012
3.410
3.560
3.400
3.480
2,179,258
+0.06(+1.75%)
Dec 13, 2012
3.580
3.620
3.360
3.420
2,871,625
-0.12(-3.39%)
Dec 12, 2012
3.530
3.810
3.411
3.540
5,518,560
+0.06(+1.72%)
Dec 11, 2012
3.430
3.550
3.350
3.480
2,589,539
+0.10(+2.96%)
Dec 10, 2012
3.500
3.600
3.320
3.380
2,836,551
-0.12(-3.43%)
Dec 07, 2012
3.250
3.650
3.240
3.500
5,225,598
+0.28(+8.65%)
Dec 06, 2012
3.030
3.310
3.030
3.221
5,399,864
+0.18(+5.97%)
Dec 05, 2012
3.130
3.180
3.000
3.040
5,656,301
-0.07(-2.25%)
Dec 04, 2012
3.150
3.190
3.100
3.110
4,245,376
-0.26(-7.72%)
Nov 30, 2012
3.500
3.520
3.360
3.370
2,173,344
-0.11(-3.16%)
Nov 29, 2012
3.330
3.620
3.330
3.480
3,664,379
+0.15(+4.50%)
Nov 28, 2012
3.250
3.370
3.180
3.330
2,370,544
+0.04(+1.22%)
Nov 27, 2012
3.310
3.380
3.250
3.290
1,765,964
-0.04(-1.20%)
Nov 26, 2012
3.350
3.490
3.290
3.330
1,709,588
-0.03(-0.89%)
Nov 24, 2012
3.200
3.380
3.200
3.360
1,074,355
+0.00(+0.00%)
Nov 23, 2012
3.200
3.380
3.200
3.360
1,074,924
+0.19(+5.99%)
Nov 21, 2012
3.120
3.210
3.120
3.170
1,139,245
+0.05(+1.60%)
Nov 20, 2012
3.180
3.270
3.000
3.120
4,053,332
-0.07(-2.19%)
Nov 19, 2012
3.150
3.310
3.120
3.190
3,517,413
+0.09(+2.90%)
Nov 16, 2012
3.280
3.280
3.070
3.100
3,606,611
-0.14(-4.33%)
Nov 15, 2012
3.420
3.430
3.200
3.240
4,824,821
-0.20(-5.81%)
Nov 14, 2012
3.510
3.550
3.420
3.440
4,364,285
-0.07(-1.99%)
Nov 13, 2012
3.680
3.680
3.420
3.510
9,168,536
-0.22(-5.90%)
Nov 12, 2012
3.980
4.019
3.680
3.730
3,674,541
-0.28(-6.98%)
Nov 09, 2012
3.950
4.040
3.920
4.010
3,863,061
+0.01(+0.25%)
Nov 08, 2012
4.010
4.150
3.960
4.000
3,285,741
-0.04(-0.99%)
Nov 07, 2012
4.110
4.650
3.980
4.040
6,879,361
-0.15(-3.58%)
Nov 06, 2012
4.230
4.370
4.160
4.190
3,987,277
+0.00(+0.00%)
Nov 05, 2012
4.280
4.370
4.120
4.190
2,572,792
-0.12(-2.78%)
Nov 02, 2012
4.480
4.520
4.245
4.310
2,544,735
-0.16(-3.58%)
Nov 01, 2012
4.350
4.530
4.350
4.470
3,709,556
+0.13(+3.00%)
Oct 31, 2012
4.760
4.850
4.030
4.340
12,981,962
-0.78(-15.23%)
Oct 26, 2012
5.120
5.120
5.120
0
+0.05(+0.99%)
Oct 25, 2012
4.850
5.090
4.770
5.070
2,063,477
+0.30(+6.29%)
Oct 24, 2012
4.860
4.950
4.750
4.770
1,301,019
-0.07(-1.45%)
Oct 23, 2012
4.790
4.870
4.720
4.840
1,336,573
+0.07(+1.47%)
Oct 19, 2012
4.990
5.005
4.720
4.770
3,171,811
-0.25(-4.98%)
Oct 18, 2012
5.120
5.200
5.010
5.020
2,416,065
-0.12(-2.33%)
Oct 17, 2012
5.000
5.140
5.000
5.140
2,151,729
+0.13(+2.59%)
Oct 16, 2012
4.740
5.150
4.630
5.010
2,223,487
+0.29(+6.14%)
Oct 15, 2012
4.680
4.730
4.560
4.720
1,186,415
+0.06(+1.29%)
Oct 12, 2012
4.760
4.880
4.640
4.660
2,285,662
-0.13(-2.71%)
Oct 11, 2012
4.810
4.870
4.760
4.790
2,040,889
+0.03(+0.63%)
Oct 10, 2012
5.150
5.170
4.720
4.760
3,339,135
-0.34(-6.67%)
Oct 09, 2012
5.210
5.290
5.060
5.100
3,662,849
-0.14(-2.67%)
Oct 08, 2012
5.050
5.260
5.050
5.240
2,400,378
+0.13(+2.54%)
Oct 06, 2012
5.160
5.300
5.090
5.110
2,007,930
+0.00(+0.00%)
Oct 05, 2012
5.160
5.300
5.090
5.110
2,007,930
+0.00(+0.00%)
Oct 04, 2012
5.100
5.180
5.020
5.110
3,585,022
+0.06(+1.19%)
Oct 03, 2012
5.300
5.310
5.000
5.050
4,461,532
-0.25(-4.72%)
Oct 02, 2012
5.380
5.460
5.235
5.300
3,132,107
-0.05(-0.93%)
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
.