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
Cray Inc
(NQ:
CRAY
)
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 (%)
Jan 30, 2004
8.150
8.150
7.630
7.750
5,568,000
+0.00(+0.00%)
Jan 29, 2004
9.610
9.650
7.420
7.750
12,672,400
-3.61(-31.78%)
Jan 27, 2004
11.47
11.53
11.07
11.36
1,015,900
-0.14(-1.22%)
Jan 26, 2004
11.01
11.50
10.94
11.50
867,600
+0.38(+3.42%)
Jan 23, 2004
11.01
11.18
10.98
11.12
577,900
+0.12(+1.09%)
Jan 22, 2004
11.02
11.19
10.86
11.00
831,000
-0.01(-0.09%)
Jan 21, 2004
11.29
11.33
10.40
11.01
1,470,200
-0.30(-2.65%)
Jan 20, 2004
11.68
11.74
11.19
11.31
1,340,600
-0.27(-2.33%)
Jan 16, 2004
11.18
11.72
11.17
11.58
1,128,700
+0.38(+3.39%)
Jan 15, 2004
11.35
11.39
11.14
11.20
708,431
-0.20(-1.75%)
Jan 14, 2004
11.48
11.50
11.23
11.40
676,623
-0.07(-0.61%)
Jan 13, 2004
11.29
11.75
11.10
11.47
1,781,461
+0.19(+1.68%)
Jan 12, 2004
11.13
11.35
11.08
11.28
788,290
+0.15(+1.35%)
Jan 09, 2004
10.98
11.39
10.91
11.13
1,330,824
+0.12(+1.09%)
Jan 08, 2004
11.10
11.40
10.96
11.01
1,391,052
-0.04(-0.36%)
Jan 07, 2004
11.17
11.18
10.55
11.05
2,747,852
-0.15(-1.34%)
Jan 06, 2004
10.37
11.31
10.34
11.20
3,875,800
+0.86(+8.32%)
Jan 05, 2004
10.10
10.46
10.07
10.34
1,691,300
+0.30(+2.99%)
Jan 02, 2004
9.930
10.05
9.930
10.04
933,000
+0.11(+1.11%)
Dec 31, 2003
10.15
10.19
9.800
9.930
772,200
-0.15(-1.49%)
Dec 30, 2003
10.26
10.32
9.970
10.08
650,062
-0.14(-1.37%)
Dec 29, 2003
10.11
10.33
10.09
10.22
1,436,038
+0.11(+1.09%)
Dec 26, 2003
10.00
10.16
9.960
10.11
389,826
+0.12(+1.20%)
Dec 24, 2003
10.13
10.13
9.860
9.990
651,688
-0.09(-0.89%)
Dec 23, 2003
9.600
10.23
9.520
10.08
2,931,040
+0.73(+7.81%)
Dec 22, 2003
9.110
9.350
9.090
9.350
1,331,481
+0.26(+2.86%)
Dec 19, 2003
9.370
9.400
9.000
9.090
1,371,815
-0.10(-1.09%)
Dec 18, 2003
8.880
9.250
8.820
9.190
1,761,885
+0.54(+6.24%)
Dec 17, 2003
8.660
8.790
8.590
8.650
679,568
+0.02(+0.23%)
Dec 16, 2003
8.490
8.800
8.490
8.630
1,204,169
+0.15(+1.77%)
Dec 15, 2003
9.050
9.260
8.480
8.480
1,146,448
-0.47(-5.25%)
Dec 12, 2003
8.500
9.040
8.320
8.950
2,338,946
+0.48(+5.67%)
Dec 11, 2003
8.550
8.690
8.270
8.470
1,962,400
-0.04(-0.47%)
Dec 10, 2003
9.340
9.340
8.370
8.510
2,092,020
-0.58(-6.38%)
Dec 09, 2003
9.430
9.450
9.030
9.090
1,000,884
-0.11(-1.20%)
Dec 08, 2003
9.130
9.500
9.100
9.200
1,056,340
-0.10(-1.08%)
Dec 05, 2003
9.650
9.770
9.150
9.300
947,550
-0.35(-3.63%)
Dec 04, 2003
9.990
10.12
9.370
9.650
1,357,564
-0.28(-2.82%)
Dec 03, 2003
10.24
10.40
9.800
9.930
1,815,644
-0.17(-1.68%)
Dec 02, 2003
9.750
10.34
9.740
10.10
2,823,877
+0.47(+4.88%)
Dec 01, 2003
10.49
10.50
9.600
9.630
2,451,513
-0.77(-7.40%)
Nov 28, 2003
10.23
10.47
10.16
10.40
734,568
+0.11(+1.07%)
Nov 26, 2003
10.87
10.87
9.710
10.29
6,697,410
-0.59(-5.42%)
Nov 25, 2003
11.18
11.28
10.76
10.88
1,013,795
-0.26(-2.33%)
Nov 24, 2003
11.10
11.42
10.97
11.14
1,272,833
+0.21(+1.92%)
Nov 21, 2003
10.99
11.25
10.85
10.93
623,078
+0.08(+0.74%)
Nov 20, 2003
11.21
11.47
10.76
10.85
1,383,132
-0.38(-3.38%)
Nov 19, 2003
11.40
11.47
11.05
11.23
556,392
-0.01(-0.09%)
Nov 18, 2003
11.45
11.63
11.22
11.24
766,870
-0.16(-1.40%)
Nov 17, 2003
11.57
11.62
11.19
11.40
1,080,289
-0.28(-2.40%)
Nov 14, 2003
11.95
12.06
11.63
11.68
612,550
-0.36(-2.99%)
Nov 13, 2003
12.25
12.30
11.97
12.04
593,879
-0.21(-1.71%)
Nov 12, 2003
11.96
12.37
11.85
12.25
885,474
+0.35(+2.93%)
Nov 11, 2003
12.21
12.23
11.60
11.90
822,101
-0.20(-1.64%)
Nov 10, 2003
12.33
12.64
12.09
12.10
1,354,423
-0.20(-1.63%)
Nov 07, 2003
12.54
12.73
12.15
12.30
1,596,894
+0.20(+1.65%)
Nov 06, 2003
13.00
13.00
11.83
12.10
1,282,034
-0.47(-3.74%)
Nov 05, 2003
12.45
12.67
12.31
12.57
765,472
+0.04(+0.32%)
Nov 04, 2003
12.70
12.75
12.50
12.53
746,567
-0.18(-1.42%)
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
.