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 (%)
Aug 31, 2012
5.810
5.900
5.750
5.800
1,660,009
+0.08(+1.40%)
Aug 30, 2012
5.950
5.950
5.630
5.720
1,909,113
-0.23(-3.87%)
Aug 29, 2012
5.920
6.010
5.760
5.950
2,051,432
-0.13(-2.14%)
Aug 27, 2012
6.360
6.480
5.970
6.080
3,751,231
-0.26(-4.10%)
Aug 24, 2012
6.360
6.490
6.250
6.340
4,020,195
-0.02(-0.31%)
Aug 23, 2012
6.100
6.440
6.041
6.360
3,586,563
+0.30(+4.95%)
Aug 22, 2012
6.250
6.250
5.830
6.060
3,977,973
-0.15(-2.42%)
Aug 21, 2012
6.700
6.720
6.130
6.210
3,585,754
-0.43(-6.48%)
Aug 20, 2012
6.710
6.730
6.390
6.640
3,661,196
+0.09(+1.37%)
Aug 17, 2012
6.420
6.960
6.400
6.550
11,208,134
+0.41(+6.68%)
Aug 16, 2012
5.420
6.170
5.390
6.140
5,852,561
+0.75(+13.91%)
Aug 15, 2012
5.250
5.400
5.200
5.390
1,096,090
+0.08(+1.51%)
Aug 14, 2012
5.300
5.340
5.240
5.310
1,638,027
+0.03(+0.57%)
Aug 13, 2012
5.340
5.390
5.130
5.280
1,555,789
-0.04(-0.75%)
Aug 11, 2012
5.250
5.370
5.170
5.320
2,009,729
+0.00(+0.00%)
Aug 10, 2012
5.250
5.370
5.170
5.320
2,009,729
+0.05(+0.95%)
Aug 09, 2012
5.270
5.300
5.100
5.270
2,091,980
+0.01(+0.19%)
Aug 08, 2012
5.120
5.330
5.020
5.260
1,876,663
+0.19(+3.75%)
Aug 07, 2012
5.160
5.240
5.070
5.070
2,353,111
-0.05(-0.98%)
Aug 06, 2012
4.830
5.160
4.780
5.120
2,371,472
+0.29(+6.00%)
Aug 03, 2012
4.780
4.860
4.720
4.830
2,073,611
+0.07(+1.47%)
Aug 02, 2012
5.100
5.190
4.700
4.760
2,974,054
-0.15(-3.05%)
Aug 01, 2012
5.170
5.190
4.910
4.910
2,344,173
-0.21(-4.10%)
Jul 31, 2012
5.010
5.160
4.970
5.120
1,640,728
+0.11(+2.20%)
Jul 30, 2012
5.050
5.210
4.990
5.010
1,165,695
-0.01(-0.20%)
Jul 27, 2012
4.900
5.140
4.830
5.020
1,835,081
+0.14(+2.87%)
Jul 26, 2012
4.890
5.000
4.780
4.880
932,173
+0.08(+1.67%)
Jul 25, 2012
4.830
4.905
4.740
4.800
1,306,212
+0.00(+0.00%)
Jul 24, 2012
4.790
4.820
4.730
4.800
1,711,152
+0.02(+0.42%)
Jul 23, 2012
4.750
4.890
4.620
4.780
1,591,452
-0.08(-1.65%)
Jul 20, 2012
4.910
4.950
4.770
4.860
1,251,344
-0.14(-2.80%)
Jul 19, 2012
4.870
5.100
4.870
5.000
1,629,072
+0.14(+2.88%)
Jul 18, 2012
4.770
5.000
4.750
4.860
1,809,572
+0.09(+1.89%)
Jul 17, 2012
4.990
4.990
4.650
4.770
2,923,095
-0.19(-3.83%)
Jul 16, 2012
5.010
5.070
4.900
4.960
1,782,370
-0.05(-1.00%)
Jul 14, 2012
4.950
5.190
4.950
5.010
1,652,245
+0.00(+0.00%)
Jul 13, 2012
4.950
5.190
4.950
5.010
1,652,245
+0.07(+1.42%)
Jul 12, 2012
5.000
5.030
4.800
4.940
2,069,323
-0.12(-2.37%)
Jul 11, 2012
4.950
5.100
4.860
5.060
1,587,905
+0.09(+1.81%)
Jul 10, 2012
5.060
5.160
4.900
4.970
2,737,276
-0.05(-1.00%)
Jul 09, 2012
5.200
5.240
4.980
5.020
2,399,870
-0.19(-3.65%)
Jul 06, 2012
5.260
5.264
5.100
5.210
1,466,794
-0.11(-2.07%)
Jul 05, 2012
5.480
5.480
5.240
5.320
1,805,076
-0.17(-3.10%)
Jul 03, 2012
5.350
5.500
5.250
5.490
1,106,282
+0.13(+2.43%)
Jul 02, 2012
5.280
5.570
5.180
5.360
2,313,010
+0.08(+1.52%)
Jun 30, 2012
5.150
5.340
5.110
5.280
3,128,029
+0.00(+0.00%)
Jun 29, 2012
5.150
5.340
5.110
5.280
3,137,000
+0.27(+5.39%)
Jun 28, 2012
4.940
5.040
4.820
5.010
3,050,208
+0.00(+0.00%)
Jun 27, 2012
4.630
5.080
4.630
5.010
2,866,076
+0.37(+7.97%)
Jun 26, 2012
4.770
4.800
4.540
4.640
1,442,662
-0.11(-2.21%)
Jun 25, 2012
4.890
4.900
4.710
4.745
908,432
-0.21(-4.33%)
Jun 22, 2012
4.640
4.970
4.630
4.960
2,768,545
+0.35(+7.59%)
Jun 21, 2012
4.970
5.010
4.570
4.610
2,399,676
-0.34(-6.87%)
Jun 20, 2012
4.920
5.020
4.840
4.950
2,519,644
+0.04(+0.92%)
Jun 19, 2012
4.890
4.980
4.829
4.905
2,342,989
+0.07(+1.34%)
Jun 18, 2012
4.840
5.100
4.750
4.840
2,986,261
+0.01(+0.21%)
Jun 15, 2012
4.560
4.940
4.560
4.830
3,426,280
+0.26(+5.69%)
Jun 14, 2012
4.460
4.590
4.310
4.570
2,179,520
+0.22(+5.06%)
Jun 13, 2012
4.410
4.480
4.290
4.350
1,460,340
-0.05(-1.14%)
Jun 12, 2012
4.210
4.430
4.200
4.400
2,308,374
+0.23(+5.39%)
Jun 11, 2012
4.580
4.580
4.170
4.175
1,445,743
-0.33(-7.43%)
Jun 08, 2012
4.520
4.560
4.430
4.510
1,180,306
-0.03(-0.66%)
Jun 07, 2012
4.600
4.770
4.520
4.540
2,270,418
+0.04(+0.78%)
Jun 06, 2012
4.480
4.595
4.400
4.505
2,510,788
+0.04(+0.78%)
Jun 05, 2012
4.120
4.490
4.080
4.470
3,047,349
+0.35(+8.50%)
Jun 04, 2012
4.080
4.170
3.990
4.120
2,246,202
+0.07(+1.73%)
Jun 02, 2012
4.120
4.120
3.920
4.050
3,017,324
+0.00(+0.00%)
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
.