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 31, 2008
5.290
5.570
5.290
5.460
160,201
+0.11(+2.06%)
Jan 30, 2008
5.380
5.470
5.310
5.350
382,673
-0.08(-1.47%)
Jan 29, 2008
5.430
5.500
5.350
5.430
212,262
+0.04(+0.74%)
Jan 28, 2008
5.580
5.580
5.355
5.390
156,901
-0.19(-3.41%)
Jan 25, 2008
5.720
5.890
5.550
5.580
81,831
-0.08(-1.41%)
Jan 24, 2008
5.690
5.730
5.550
5.660
88,844
+0.01(+0.18%)
Jan 23, 2008
5.420
5.700
5.100
5.650
234,483
+0.01(+0.18%)
Jan 22, 2008
5.110
5.830
5.110
5.640
509,221
+0.33(+6.21%)
Jan 21, 2008
5.300
5.490
5.290
5.310
208,374
+0.00(+0.00%)
Jan 18, 2008
5.300
5.490
5.290
5.310
208,374
-0.07(-1.30%)
Jan 17, 2008
5.470
5.540
5.280
5.380
200,417
-0.06(-1.10%)
Jan 16, 2008
5.340
5.520
5.200
5.440
156,487
+0.09(+1.68%)
Jan 15, 2008
5.390
5.430
5.080
5.350
215,297
-0.14(-2.55%)
Jan 14, 2008
5.310
5.550
5.290
5.490
199,436
+0.25(+4.77%)
Jan 11, 2008
5.240
5.340
5.100
5.240
144,760
-0.07(-1.32%)
Jan 10, 2008
5.010
5.320
4.990
5.310
188,177
+0.19(+3.71%)
Jan 09, 2008
5.330
5.440
4.810
5.120
499,227
-0.21(-3.94%)
Jan 08, 2008
5.590
5.750
5.320
5.330
239,957
-0.26(-4.65%)
Jan 07, 2008
5.570
5.780
5.540
5.590
206,899
+0.01(+0.18%)
Jan 04, 2008
5.650
5.730
5.570
5.580
236,658
-0.11(-1.93%)
Jan 03, 2008
5.800
5.930
5.650
5.690
179,634
-0.12(-2.07%)
Jan 02, 2008
5.960
6.040
5.780
5.810
286,312
-0.18(-3.01%)
Jan 01, 2008
5.940
6.080
5.920
5.990
174,961
+0.00(+0.00%)
Dec 31, 2007
5.940
6.080
5.920
5.990
174,961
-0.01(-0.17%)
Dec 28, 2007
6.050
6.210
5.900
6.000
224,475
-0.02(-0.33%)
Dec 27, 2007
6.290
6.300
6.000
6.020
193,972
-0.28(-4.44%)
Dec 26, 2007
6.200
6.300
6.080
6.300
162,299
+0.04(+0.64%)
Dec 24, 2007
6.150
6.280
6.130
6.260
133,255
+0.15(+2.45%)
Dec 21, 2007
5.990
6.120
5.880
6.110
355,177
+0.25(+4.27%)
Dec 20, 2007
5.750
5.870
5.620
5.860
312,158
+0.15(+2.63%)
Dec 19, 2007
5.740
5.920
5.630
5.710
243,271
-0.03(-0.52%)
Dec 18, 2007
5.600
5.805
5.550
5.740
212,211
+0.22(+3.99%)
Dec 17, 2007
5.700
5.750
5.520
5.520
151,868
-0.24(-4.17%)
Dec 14, 2007
5.760
5.900
5.716
5.760
162,110
-0.04(-0.69%)
Dec 13, 2007
5.800
5.850
5.700
5.800
112,695
-0.07(-1.19%)
Dec 12, 2007
5.950
6.044
5.700
5.870
256,497
+0.05(+0.86%)
Dec 11, 2007
6.190
6.200
5.800
5.820
332,449
-0.32(-5.21%)
Dec 10, 2007
5.920
6.230
5.900
6.140
297,855
+0.21(+3.54%)
Dec 07, 2007
6.030
6.040
5.880
5.930
173,625
-0.07(-1.17%)
Dec 06, 2007
5.800
6.000
5.770
6.000
210,402
+0.17(+2.92%)
Dec 05, 2007
5.800
5.990
5.760
5.830
125,839
+0.10(+1.75%)
Dec 04, 2007
5.800
5.890
5.690
5.730
141,326
-0.11(-1.88%)
Dec 03, 2007
5.850
5.950
5.840
5.840
220,352
+0.01(+0.17%)
Nov 30, 2007
5.900
5.990
5.760
5.830
356,401
+0.04(+0.69%)
Nov 29, 2007
5.970
6.010
5.760
5.790
171,640
-0.21(-3.50%)
Nov 28, 2007
5.820
6.050
5.820
6.000
256,962
+0.20(+3.45%)
Nov 27, 2007
5.770
5.870
5.630
5.800
146,064
+0.05(+0.87%)
Nov 26, 2007
5.910
5.980
5.740
5.750
145,023
-0.12(-2.04%)
Nov 23, 2007
5.840
5.940
5.790
5.870
120,494
+0.09(+1.56%)
Nov 21, 2007
5.880
5.880
5.750
5.780
166,602
-0.12(-2.03%)
Nov 20, 2007
5.990
5.990
5.710
5.900
425,098
-0.05(-0.84%)
Nov 19, 2007
6.030
6.050
5.870
5.950
128,780
-0.16(-2.62%)
Nov 16, 2007
6.090
6.180
5.980
6.110
239,625
+0.04(+0.66%)
Nov 15, 2007
6.110
6.220
6.000
6.070
515,733
-0.08(-1.30%)
Nov 14, 2007
6.340
6.350
6.110
6.150
239,502
-0.17(-2.69%)
Nov 13, 2007
6.370
6.460
6.250
6.320
236,513
-0.03(-0.47%)
Nov 12, 2007
6.050
6.350
5.980
6.350
394,616
+0.27(+4.44%)
Nov 09, 2007
6.100
6.190
6.010
6.080
369,201
-0.11(-1.78%)
Nov 08, 2007
6.130
6.269
5.960
6.190
631,451
+0.14(+2.32%)
Nov 07, 2007
5.960
6.150
5.910
6.050
531,431
+0.03(+0.50%)
Nov 06, 2007
6.210
6.330
5.870
6.020
386,344
-0.11(-1.79%)
Nov 05, 2007
6.340
6.350
6.070
6.130
411,842
-0.33(-5.11%)
Nov 02, 2007
6.650
7.350
6.360
6.460
1,141,284
+0.69(+11.96%)
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
.