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 29, 2014
17.81
17.81
17.81
0
+0.13(+0.74%)
Aug 28, 2014
18.01
18.10
17.56
17.68
8,094,642
-0.89(-4.79%)
Aug 27, 2014
18.60
18.90
18.48
18.57
5,869,903
-0.03(-0.16%)
Aug 26, 2014
18.39
18.88
18.27
18.60
9,334,191
+0.67(+3.74%)
Aug 25, 2014
18.30
18.33
17.82
17.93
6,186,699
-0.22(-1.21%)
Aug 22, 2014
17.46
18.25
17.29
18.15
8,018,632
+0.49(+2.77%)
Aug 21, 2014
17.96
18.00
17.31
17.66
7,791,345
-0.30(-1.67%)
Aug 20, 2014
17.73
18.20
17.14
17.96
9,127,453
-0.44(-2.39%)
Aug 19, 2014
18.50
18.57
18.12
18.40
8,879,809
+0.17(+0.93%)
Aug 18, 2014
17.93
18.50
17.70
18.23
13,779,268
+0.87(+5.01%)
Aug 15, 2014
17.09
17.43
16.77
17.36
10,224,882
+0.84(+5.08%)
Aug 14, 2014
16.60
16.71
16.35
16.52
5,215,989
-0.07(-0.42%)
Aug 13, 2014
16.33
16.85
16.33
16.59
5,373,346
+0.36(+2.22%)
Aug 12, 2014
16.36
16.48
16.10
16.23
4,817,869
-0.08(-0.49%)
Aug 11, 2014
15.70
16.50
15.55
16.31
8,259,175
+0.82(+5.29%)
Aug 08, 2014
15.36
15.59
15.22
15.49
4,914,769
+0.13(+0.85%)
Aug 07, 2014
15.11
15.75
14.94
15.36
9,449,608
+0.35(+2.37%)
Aug 06, 2014
14.80
15.23
14.52
15.01
7,598,370
-0.07(-0.50%)
Aug 05, 2014
15.11
15.44
14.65
15.08
22,016,488
+0.95(+6.73%)
Aug 04, 2014
14.00
14.35
13.58
14.13
12,784,816
+0.18(+1.28%)
Aug 01, 2014
13.90
14.00
13.42
13.95
6,889,334
+0.11(+0.79%)
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%)
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
.