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, 2014
16.01
16.61
15.82
16.61
5,799,681
+0.85(+5.39%)
Apr 29, 2014
15.47
15.86
15.23
15.76
4,951,682
+0.17(+1.09%)
Apr 28, 2014
16.09
16.14
15.01
15.59
10,630,936
-0.50(-3.11%)
Apr 25, 2014
16.93
16.99
15.92
16.09
9,947,126
-1.19(-6.89%)
Apr 24, 2014
17.45
17.53
16.77
17.28
6,614,919
+0.44(+2.61%)
Apr 23, 2014
17.29
17.35
16.75
16.84
5,202,526
-0.43(-2.49%)
Apr 22, 2014
16.81
17.44
16.69
17.27
5,946,383
+0.49(+2.92%)
Apr 21, 2014
16.26
16.80
16.03
16.78
4,512,139
+0.61(+3.77%)
Apr 17, 2014
16.17
16.17
16.17
0
-0.17(-1.04%)
Apr 16, 2014
15.90
16.37
15.37
16.34
7,292,449
+0.72(+4.61%)
Apr 15, 2014
15.96
16.19
14.47
15.62
14,498,765
-0.24(-1.51%)
Apr 14, 2014
16.48
16.65
15.54
15.86
7,558,177
-0.34(-2.10%)
Apr 11, 2014
16.03
16.69
15.67
16.20
8,115,075
+0.10(+0.62%)
Apr 10, 2014
17.34
17.60
16.07
16.10
9,879,347
-1.16(-6.72%)
Apr 09, 2014
17.05
17.27
16.71
17.26
5,284,796
+0.39(+2.31%)
Apr 08, 2014
16.90
17.20
16.30
16.87
7,449,585
+0.44(+2.68%)
Apr 07, 2014
16.48
17.32
15.78
16.43
10,423,596
-0.47(-2.78%)
Apr 04, 2014
17.92
18.01
16.58
16.90
9,384,040
-0.90(-5.06%)
Apr 03, 2014
18.56
18.60
17.50
17.80
9,276,443
-0.87(-4.65%)
Apr 02, 2014
18.13
19.34
18.13
18.67
13,777,360
+1.29(+7.42%)
Apr 01, 2014
17.07
17.50
16.90
17.38
6,737,048
+0.33(+1.94%)
Mar 31, 2014
17.40
17.66
16.90
17.05
7,201,937
-0.12(-0.70%)
Mar 28, 2014
16.96
17.91
16.81
17.17
12,624,890
+0.45(+2.69%)
Mar 27, 2014
16.15
16.78
15.35
16.72
11,364,953
+0.35(+2.14%)
Mar 26, 2014
17.51
17.61
16.30
16.37
14,983,263
-1.12(-6.40%)
Mar 25, 2014
18.03
18.25
16.88
17.49
7,509,183
-0.38(-2.13%)
Mar 24, 2014
18.63
18.63
16.63
17.87
13,107,350
-0.74(-3.98%)
Mar 21, 2014
19.30
19.44
18.57
18.61
9,600,233
-0.53(-2.77%)
Mar 20, 2014
18.98
19.22
18.51
19.14
7,669,139
+0.15(+0.79%)
Mar 19, 2014
18.55
19.18
18.37
18.99
14,159,588
+0.75(+4.11%)
Mar 18, 2014
17.27
18.51
17.20
18.24
15,457,822
+1.09(+6.36%)
Mar 17, 2014
17.16
17.48
16.98
17.15
8,530,749
+0.34(+2.02%)
Mar 14, 2014
16.15
17.18
15.98
16.81
9,422,784
+0.58(+3.57%)
Mar 13, 2014
17.10
17.33
15.93
16.23
11,245,038
-0.77(-4.53%)
Mar 12, 2014
17.02
17.10
15.90
17.00
10,160,751
-0.19(-1.11%)
Mar 11, 2014
17.87
17.88
17.05
17.19
9,197,593
+0.17(+1.00%)
Mar 10, 2014
17.63
17.70
16.25
17.02
11,369,126
-0.48(-2.74%)
Mar 07, 2014
17.93
18.02
17.09
17.50
12,662,750
+0.52(+3.06%)
Mar 06, 2014
17.21
17.30
16.54
16.98
10,176,187
-0.10(-0.59%)
Mar 05, 2014
17.11
17.30
16.54
17.08
11,102,737
+0.38(+2.28%)
Mar 04, 2014
16.30
16.83
15.85
16.70
17,560,816
+1.66(+11.04%)
Mar 03, 2014
14.11
15.32
13.93
15.04
8,961,399
+0.71(+4.95%)
Feb 28, 2014
14.75
14.85
14.03
14.33
7,369,625
-0.28(-1.92%)
Feb 27, 2014
14.63
14.91
14.37
14.61
8,325,114
+0.04(+0.27%)
Feb 26, 2014
13.95
14.75
13.87
14.57
13,412,858
+0.71(+5.12%)
Feb 25, 2014
14.46
14.52
13.71
13.86
11,354,452
-0.28(-1.98%)
Feb 24, 2014
13.21
14.32
12.97
14.14
22,089,476
+2.03(+16.76%)
Feb 21, 2014
12.80
12.80
12.05
12.11
7,625,389
-0.39(-3.12%)
Feb 20, 2014
12.37
12.59
12.28
12.50
6,034,148
+0.27(+2.21%)
Feb 19, 2014
12.47
12.89
12.07
12.23
7,348,615
-0.41(-3.24%)
Feb 18, 2014
12.11
12.74
11.99
12.64
12,484,979
+0.97(+8.31%)
Feb 14, 2014
11.67
11.67
11.67
0
-0.04(-0.34%)
Feb 13, 2014
11.29
11.88
10.93
11.71
6,393,000
+0.53(+4.74%)
Feb 12, 2014
11.00
11.58
10.93
11.18
7,510,596
+0.30(+2.76%)
Feb 11, 2014
11.62
11.75
10.80
10.88
16,497,328
-0.86(-7.33%)
Feb 10, 2014
10.77
11.99
10.70
11.74
21,035,896
+1.00(+9.31%)
Feb 07, 2014
10.00
10.76
9.900
10.74
14,707,097
+1.29(+13.65%)
Feb 06, 2014
9.200
9.570
9.200
9.450
3,930,676
+0.27(+2.94%)
Feb 05, 2014
9.520
9.530
8.960
9.180
5,719,940
-0.39(-4.08%)
Feb 04, 2014
9.870
9.950
9.470
9.570
4,614,560
-0.20(-2.05%)
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
.