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 (%)
Jul 31, 2014
14.70
14.80
13.81
13.84
7,895,233
-0.58(-4.02%)
Jul 30, 2014
13.90
14.53
13.90
14.42
9,072,397
+0.68(+4.95%)
Jul 29, 2014
14.60
14.60
13.50
13.74
19,968,094
-0.49(-3.44%)
Jul 28, 2014
15.03
15.04
14.16
14.23
9,329,944
-0.68(-4.56%)
Jul 25, 2014
14.99
15.25
14.90
14.91
4,566,027
-0.05(-0.33%)
Jul 24, 2014
14.97
15.14
14.89
14.96
5,623,652
+0.09(+0.61%)
Jul 23, 2014
14.99
15.11
14.72
14.87
6,616,202
-0.16(-1.06%)
Jul 22, 2014
14.86
15.26
14.61
15.03
7,410,476
+0.44(+3.02%)
Jul 21, 2014
14.81
14.95
14.50
14.59
6,698,000
-0.25(-1.68%)
Jul 18, 2014
14.24
15.00
14.20
14.84
8,081,321
+0.54(+3.78%)
Jul 17, 2014
14.73
15.12
14.16
14.30
11,929,478
-0.54(-3.64%)
Jul 16, 2014
15.39
15.65
14.78
14.84
11,797,362
-0.42(-2.75%)
Jul 15, 2014
15.30
15.62
15.12
15.26
8,683,419
+0.00(+0.00%)
Jul 14, 2014
15.32
15.59
15.05
15.26
19,185,908
-0.79(-4.92%)
Jul 11, 2014
16.33
16.41
15.97
16.05
7,534,965
-0.06(-0.37%)
Jul 10, 2014
15.77
16.39
15.60
16.11
10,513,521
-0.13(-0.80%)
Jul 09, 2014
16.80
16.99
16.11
16.24
11,494,066
-0.28(-1.69%)
Jul 08, 2014
16.91
17.32
15.90
16.52
21,618,000
+0.02(+0.12%)
Jul 07, 2014
17.98
17.99
16.45
16.50
32,275,356
-3.05(-15.60%)
Jul 03, 2014
19.55
19.55
19.55
0
-0.22(-1.11%)
Jul 02, 2014
19.50
20.54
19.40
19.77
14,559,079
+0.51(+2.65%)
Jul 01, 2014
19.06
19.79
18.88
19.26
12,736,767
+0.66(+3.55%)
Jun 30, 2014
18.06
18.85
17.91
18.60
7,059,298
+0.34(+1.86%)
Jun 27, 2014
18.40
18.73
18.20
18.26
5,464,219
-0.23(-1.24%)
Jun 26, 2014
18.10
18.70
18.08
18.49
4,889,921
+0.43(+2.38%)
Jun 25, 2014
18.00
18.23
17.55
18.06
7,485,190
-0.03(-0.17%)
Jun 24, 2014
18.62
19.20
18.01
18.09
9,646,442
-0.54(-2.90%)
Jun 23, 2014
18.26
19.00
18.11
18.63
8,319,145
+0.33(+1.80%)
Jun 20, 2014
18.78
18.80
18.05
18.30
9,121,236
-0.39(-2.11%)
Jun 19, 2014
19.11
19.13
18.26
18.70
7,233,990
-0.21(-1.14%)
Jun 18, 2014
19.00
19.08
18.57
18.91
6,036,999
-0.05(-0.26%)
Jun 17, 2014
18.75
19.17
18.73
18.96
11,598,824
+0.23(+1.23%)
Jun 16, 2014
18.26
18.98
18.11
18.73
8,888,703
+0.41(+2.24%)
Jun 13, 2014
17.74
18.38
17.31
18.32
9,822,649
+0.60(+3.39%)
Jun 12, 2014
17.66
18.65
17.56
17.72
14,045,782
+0.31(+1.78%)
Jun 11, 2014
16.20
17.47
16.02
17.41
11,990,708
+1.07(+6.55%)
Jun 10, 2014
16.27
16.49
16.04
16.34
2,796,847
+0.35(+2.19%)
Jun 06, 2014
16.39
16.48
15.83
15.99
3,965,942
-0.28(-1.72%)
Jun 05, 2014
16.16
16.44
15.82
16.27
3,771,391
+0.13(+0.81%)
Jun 04, 2014
15.71
16.39
15.60
16.14
4,591,033
+0.37(+2.35%)
Jun 03, 2014
16.47
16.50
15.50
15.77
8,185,965
-0.91(-5.46%)
Jun 02, 2014
17.00
17.13
16.32
16.68
5,257,937
-0.18(-1.07%)
May 30, 2014
17.47
17.50
16.60
16.86
8,584,789
-0.36(-2.09%)
May 29, 2014
16.40
17.25
16.38
17.22
9,118,598
+0.83(+5.06%)
May 28, 2014
16.22
16.47
15.96
16.39
5,751,333
+0.43(+2.69%)
May 27, 2014
16.51
16.58
15.71
15.96
8,246,247
+0.01(+0.06%)
May 23, 2014
15.95
15.95
15.95
0
+1.11(+7.48%)
May 22, 2014
14.61
14.98
14.41
14.84
3,879,464
+0.27(+1.85%)
May 21, 2014
14.22
14.60
14.05
14.57
5,992,561
+0.55(+3.92%)
May 20, 2014
14.11
14.40
13.82
14.02
6,603,627
-0.17(-1.20%)
May 19, 2014
13.76
14.36
13.76
14.19
5,357,790
+0.30(+2.16%)
May 16, 2014
13.71
13.98
13.41
13.89
7,223,749
+0.20(+1.46%)
May 15, 2014
13.84
13.92
13.35
13.69
5,954,513
-0.19(-1.37%)
May 14, 2014
14.24
14.45
13.80
13.88
6,825,624
-0.40(-2.80%)
May 13, 2014
13.58
14.47
13.23
14.28
12,284,322
+0.87(+6.49%)
May 12, 2014
13.31
13.59
12.74
13.41
13,445,290
+0.21(+1.55%)
May 09, 2014
14.26
14.30
13.14
13.21
15,278,250
-1.07(-7.53%)
May 08, 2014
14.89
15.19
13.82
14.28
14,212,864
-1.08(-7.03%)
May 07, 2014
16.26
16.38
15.25
15.36
12,372,421
-0.83(-5.13%)
May 06, 2014
16.73
16.81
16.05
16.19
4,729,238
-0.48(-2.87%)
May 05, 2014
16.52
16.87
16.10
16.67
4,297,932
-0.24(-1.43%)
May 02, 2014
17.20
17.34
16.66
16.91
5,383,769
-0.31(-1.80%)
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
.