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 (%)
Apr 30, 2012
6.680
6.790
6.480
6.495
4,724,267
-0.25(-3.64%)
Apr 27, 2012
6.850
6.850
6.650
6.740
3,664,421
-0.08(-1.17%)
Apr 26, 2012
7.120
7.210
6.810
6.820
8,554,992
-0.28(-3.94%)
Apr 25, 2012
7.190
7.330
7.050
7.100
1,554,367
-0.01(-0.14%)
Apr 24, 2012
7.190
7.290
7.040
7.110
1,742,935
-0.06(-0.84%)
Apr 23, 2012
7.470
7.470
7.160
7.170
1,853,466
-0.36(-4.78%)
Apr 20, 2012
7.620
7.680
7.370
7.530
2,536,050
+0.07(+0.87%)
Apr 19, 2012
7.610
7.780
7.460
7.465
2,635,027
-0.12(-1.65%)
Apr 18, 2012
7.500
7.710
7.360
7.590
1,950,125
+0.06(+0.80%)
Apr 17, 2012
7.390
7.630
7.360
7.530
1,470,253
+0.20(+2.73%)
Apr 16, 2012
7.400
7.500
7.270
7.330
1,146,830
+0.04(+0.55%)
Apr 13, 2012
7.550
7.550
7.280
7.290
1,016,985
-0.33(-4.33%)
Apr 12, 2012
7.410
7.690
7.360
7.620
1,213,882
+0.26(+3.53%)
Apr 11, 2012
7.410
7.560
7.280
7.360
1,738,224
+0.00(+0.00%)
Apr 10, 2012
7.500
7.610
7.310
7.360
1,911,305
-0.14(-1.87%)
Apr 09, 2012
7.570
7.600
7.450
7.500
1,266,415
-0.23(-2.98%)
Apr 05, 2012
7.860
7.930
7.710
7.730
2,791,830
-0.20(-2.52%)
Apr 04, 2012
7.880
8.360
7.810
7.930
4,642,743
-0.11(-1.37%)
Apr 03, 2012
8.330
8.370
7.990
8.040
1,749,192
-0.34(-4.06%)
Apr 02, 2012
8.280
8.490
8.200
8.380
1,552,937
+0.11(+1.33%)
Mar 30, 2012
8.240
8.360
8.050
8.270
3,366,672
+0.15(+1.85%)
Mar 29, 2012
7.770
8.320
7.640
8.120
4,429,874
+0.26(+3.31%)
Mar 28, 2012
8.030
8.030
7.730
7.860
1,849,218
-0.18(-2.24%)
Mar 27, 2012
8.340
8.385
8.011
8.040
1,188,575
-0.30(-3.60%)
Mar 26, 2012
8.050
8.350
8.020
8.340
1,467,698
+0.42(+5.30%)
Mar 23, 2012
7.810
7.980
7.710
7.920
882,470
+0.08(+1.02%)
Mar 22, 2012
7.880
7.950
7.690
7.840
1,444,306
-0.08(-1.01%)
Mar 21, 2012
8.260
8.300
7.920
7.920
1,621,295
-0.33(-4.00%)
Mar 20, 2012
8.200
8.300
8.055
8.250
2,478,337
+0.01(+0.12%)
Mar 19, 2012
8.370
8.400
8.140
8.240
1,713,827
-0.16(-1.90%)
Mar 16, 2012
8.470
8.609
8.350
8.400
1,931,844
-0.02(-0.24%)
Mar 15, 2012
8.240
8.530
8.200
8.420
1,309,141
+0.20(+2.37%)
Mar 14, 2012
8.280
8.399
8.150
8.225
900,854
-0.09(-1.02%)
Mar 13, 2012
8.230
8.350
8.131
8.310
1,300,747
+0.19(+2.34%)
Mar 12, 2012
8.050
8.211
7.900
8.120
1,927,584
+0.01(+0.12%)
Mar 09, 2012
7.640
8.180
7.610
8.110
2,481,624
+0.50(+6.57%)
Mar 08, 2012
7.630
7.650
7.460
7.610
4,347,800
+0.07(+0.93%)
Mar 07, 2012
7.540
7.690
7.490
7.540
2,461,566
+0.02(+0.27%)
Mar 06, 2012
7.750
7.820
7.490
7.520
3,425,953
-0.40(-5.05%)
Mar 05, 2012
7.960
8.000
7.670
7.920
2,655,617
-0.09(-1.12%)
Mar 02, 2012
8.390
8.520
7.890
8.010
4,509,424
-0.41(-4.87%)
Mar 01, 2012
8.580
8.700
8.350
8.420
2,590,452
-0.14(-1.64%)
Feb 29, 2012
9.100
9.150
8.290
8.560
5,850,369
-0.54(-5.93%)
Feb 28, 2012
8.980
9.200
8.800
9.100
2,139,411
+0.15(+1.68%)
Feb 27, 2012
8.980
9.090
8.800
8.950
1,640,201
-0.07(-0.78%)
Feb 24, 2012
9.260
9.340
8.860
9.020
2,433,996
-0.25(-2.70%)
Feb 23, 2012
9.220
9.440
8.912
9.270
2,807,149
+0.10(+1.09%)
Feb 22, 2012
9.290
9.500
9.125
9.170
2,360,887
-0.20(-2.13%)
Feb 21, 2012
9.610
9.700
9.300
9.370
2,008,271
-0.19(-1.99%)
Feb 17, 2012
9.270
9.800
9.220
9.560
2,523,587
+0.48(+5.29%)
Feb 16, 2012
8.990
9.290
8.880
9.080
1,643,553
+0.15(+1.68%)
Feb 15, 2012
9.110
9.195
8.900
8.930
1,395,795
-0.15(-1.65%)
Feb 14, 2012
9.100
9.200
8.740
9.080
3,655,207
-0.14(-1.52%)
Feb 13, 2012
9.600
9.640
9.070
9.220
3,736,854
-0.26(-2.74%)
Feb 10, 2012
9.500
9.640
9.070
9.480
4,158,860
-0.16(-1.66%)
Feb 09, 2012
9.450
9.800
9.160
9.640
2,716,896
+0.21(+2.23%)
Feb 08, 2012
9.260
9.530
9.040
9.430
3,066,658
+0.13(+1.40%)
Feb 07, 2012
9.410
9.500
9.250
9.300
1,249,134
-0.11(-1.17%)
Feb 06, 2012
9.460
9.600
9.300
9.410
1,410,114
-0.03(-0.26%)
Feb 03, 2012
9.300
9.890
9.220
9.435
3,250,016
+0.36(+3.91%)
Feb 02, 2012
9.230
9.450
8.720
9.080
2,366,721
+0.04(+0.44%)
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
.