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, 2013
3.910
4.120
3.900
3.930
6,140,362
+0.04(+1.03%)
Apr 29, 2013
3.700
3.980
3.580
3.890
6,810,069
+0.23(+6.28%)
Apr 26, 2013
3.790
3.920
3.630
3.660
8,454,832
-0.06(-1.61%)
Apr 25, 2013
3.570
3.750
3.570
3.720
7,155,314
+0.18(+5.08%)
Apr 24, 2013
3.600
3.650
3.460
3.540
3,944,059
+0.00(+0.00%)
Apr 23, 2013
3.350
3.690
3.330
3.540
6,886,842
+0.25(+7.60%)
Apr 22, 2013
3.390
3.420
3.220
3.290
2,720,189
+0.01(+0.30%)
Apr 19, 2013
3.260
3.320
3.170
3.280
2,583,975
+0.04(+1.39%)
Apr 18, 2013
3.190
3.260
3.090
3.235
3,107,733
+0.04(+1.41%)
Apr 17, 2013
3.250
3.320
3.150
3.190
4,143,617
-0.13(-3.92%)
Apr 16, 2013
3.430
3.480
3.250
3.320
1,913,378
-0.05(-1.48%)
Apr 15, 2013
3.610
3.611
3.270
3.370
3,493,110
-0.27(-7.42%)
Apr 12, 2013
3.780
3.810
3.620
3.640
3,376,882
-0.19(-4.96%)
Apr 11, 2013
3.650
3.840
3.610
3.830
6,825,443
+0.17(+4.64%)
Apr 10, 2013
3.510
3.710
3.460
3.660
7,064,966
+0.07(+1.95%)
Apr 09, 2013
3.350
3.645
3.260
3.590
8,277,092
+0.25(+7.49%)
Apr 08, 2013
3.110
3.350
3.110
3.340
4,226,196
+0.25(+8.09%)
Apr 05, 2013
3.080
3.120
3.030
3.090
2,321,418
-0.04(-1.28%)
Apr 04, 2013
3.120
3.210
3.055
3.130
1,852,680
+0.00(+0.00%)
Apr 03, 2013
3.160
3.190
3.050
3.130
2,237,824
-0.04(-1.26%)
Apr 02, 2013
3.220
3.230
3.070
3.170
3,257,802
-0.01(-0.31%)
Apr 01, 2013
3.390
3.390
3.100
3.180
3,991,489
-0.12(-3.64%)
Mar 28, 2013
3.020
3.370
3.020
3.300
6,724,865
+0.30(+10.00%)
Mar 27, 2013
2.980
3.020
2.900
3.000
2,674,442
+0.00(+0.00%)
Mar 26, 2013
2.680
3.025
2.680
3.000
5,890,963
+0.34(+12.78%)
Mar 25, 2013
2.770
2.800
2.630
2.660
2,375,364
-0.08(-2.92%)
Mar 22, 2013
2.770
2.800
2.730
2.740
1,507,283
-0.01(-0.36%)
Mar 21, 2013
2.830
2.930
2.720
2.750
2,318,255
-0.09(-3.17%)
Mar 20, 2013
2.780
2.890
2.680
2.840
2,326,342
+0.06(+2.16%)
Mar 19, 2013
2.850
2.870
2.780
2.780
1,270,746
-0.06(-2.11%)
Mar 18, 2013
2.880
2.940
2.805
2.840
1,557,896
-0.07(-2.44%)
Mar 15, 2013
2.940
2.960
2.890
2.911
2,261,189
-0.04(-1.32%)
Mar 14, 2013
2.860
2.990
2.850
2.950
2,082,827
+0.09(+3.15%)
Mar 13, 2013
2.850
3.080
2.780
2.860
3,572,326
+0.03(+1.06%)
Mar 12, 2013
2.720
2.850
2.720
2.830
2,525,081
+0.10(+3.66%)
Mar 11, 2013
2.820
2.870
2.710
2.730
2,295,034
-0.12(-4.21%)
Mar 08, 2013
2.840
2.870
2.770
2.850
2,533,309
+0.04(+1.42%)
Mar 07, 2013
2.770
2.850
2.750
2.810
2,324,398
+0.05(+1.81%)
Mar 06, 2013
2.740
2.840
2.740
2.760
2,243,191
+0.04(+1.47%)
Mar 05, 2013
2.690
2.890
2.680
2.720
3,773,068
+0.07(+2.64%)
Mar 04, 2013
2.760
2.770
2.610
2.650
4,651,016
-0.13(-4.68%)
Mar 01, 2013
2.850
2.910
2.760
2.780
5,035,015
-0.09(-3.14%)
Feb 28, 2013
3.020
3.030
2.820
2.870
5,834,718
-0.20(-6.51%)
Feb 27, 2013
3.040
3.110
3.000
3.070
4,067,067
-0.02(-0.65%)
Feb 26, 2013
3.090
3.160
3.040
3.090
2,804,999
-0.06(-1.90%)
Feb 22, 2013
3.200
3.280
3.130
3.150
2,004,200
-0.03(-0.94%)
Feb 21, 2013
3.370
3.370
3.120
3.180
2,926,781
-0.21(-6.19%)
Feb 20, 2013
3.650
3.700
3.370
3.390
4,148,087
-0.25(-6.87%)
Feb 19, 2013
3.670
3.850
3.530
3.640
4,593,465
-0.01(-0.27%)
Feb 15, 2013
3.880
3.910
3.600
3.650
3,807,039
-0.10(-2.67%)
Feb 14, 2013
3.580
3.940
3.510
3.750
5,060,143
+0.18(+5.04%)
Feb 13, 2013
3.520
3.800
3.510
3.570
5,632,533
+0.11(+3.18%)
Feb 12, 2013
3.200
3.500
3.170
3.460
4,555,671
+0.27(+8.46%)
Feb 11, 2013
3.210
3.280
3.130
3.190
1,619,064
-0.01(-0.31%)
Feb 08, 2013
3.150
3.240
3.130
3.200
992,416
+0.05(+1.59%)
Feb 07, 2013
3.200
3.236
3.120
3.150
1,336,021
-0.03(-0.94%)
Feb 06, 2013
3.120
3.190
3.050
3.180
2,720,699
+0.13(+4.26%)
Feb 04, 2013
3.080
3.210
3.050
3.050
1,447,276
-0.05(-1.61%)
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
.