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 (%)
Dec 31, 2004
4.780
4.800
4.650
4.660
1,118,000
-0.10(-2.10%)
Dec 30, 2004
4.640
4.780
4.580
4.760
2,951,500
+0.12(+2.48%)
Dec 29, 2004
4.650
4.750
4.550
4.645
953,500
-0.05(-0.96%)
Dec 28, 2004
4.750
4.750
4.530
4.690
1,618,100
-0.02(-0.42%)
Dec 27, 2004
4.740
4.770
4.680
4.710
1,046,200
+0.01(+0.21%)
Dec 23, 2004
4.740
4.740
4.650
4.700
1,120,400
+0.00(+0.00%)
Dec 22, 2004
4.770
4.800
4.600
4.700
2,672,500
+0.06(+1.29%)
Dec 21, 2004
4.520
4.830
4.450
4.640
4,440,600
+0.23(+5.22%)
Dec 20, 2004
4.310
4.570
4.280
4.410
4,529,100
+0.09(+2.08%)
Dec 17, 2004
4.270
4.380
4.200
4.320
892,800
-0.02(-0.46%)
Dec 16, 2004
4.350
4.500
4.200
4.340
2,852,900
+0.00(+0.00%)
Dec 15, 2004
4.150
4.370
4.100
4.340
2,474,300
+0.22(+5.34%)
Dec 14, 2004
4.030
4.190
4.010
4.120
1,793,400
+0.06(+1.48%)
Dec 13, 2004
4.140
4.140
4.000
4.060
1,937,300
-0.02(-0.49%)
Dec 10, 2004
4.000
4.140
3.990
4.080
1,221,100
+0.06(+1.49%)
Dec 09, 2004
3.920
4.020
3.890
4.020
1,252,200
+0.06(+1.49%)
Dec 08, 2004
3.900
4.030
3.880
3.961
1,285,400
+0.09(+2.35%)
Dec 07, 2004
3.950
4.080
3.840
3.870
2,123,600
-0.03(-0.77%)
Dec 06, 2004
3.800
4.090
3.680
3.900
4,082,700
+0.08(+2.09%)
Dec 03, 2004
3.980
3.980
3.760
3.820
3,223,800
-0.14(-3.54%)
Dec 02, 2004
3.980
4.030
3.900
3.960
3,632,900
+0.09(+2.33%)
Dec 01, 2004
3.740
3.890
3.700
3.870
11,074,400
+0.36(+10.26%)
Nov 30, 2004
3.650
3.740
3.500
3.510
7,674,600
-0.62(-15.01%)
Nov 29, 2004
4.220
4.230
4.010
4.130
1,650,400
+0.02(+0.49%)
Nov 26, 2004
3.810
4.200
3.760
4.110
1,718,700
+0.37(+9.89%)
Nov 24, 2004
3.750
3.850
3.690
3.740
1,554,700
+0.24(+6.86%)
Nov 23, 2004
3.500
3.680
3.410
3.500
763,700
-0.07(-1.96%)
Nov 22, 2004
3.690
3.700
3.520
3.570
904,200
-0.08(-2.19%)
Nov 19, 2004
3.700
3.750
3.560
3.650
812,700
-0.06(-1.62%)
Nov 18, 2004
3.630
3.730
3.490
3.710
1,051,800
+0.18(+5.10%)
Nov 17, 2004
3.460
3.570
3.420
3.530
1,212,700
+0.16(+4.75%)
Nov 16, 2004
3.260
3.440
3.200
3.370
2,588,300
+0.11(+3.37%)
Nov 15, 2004
3.150
3.260
3.150
3.260
1,304,900
+0.03(+0.93%)
Nov 12, 2004
3.290
3.300
3.110
3.230
1,514,300
-0.04(-1.22%)
Nov 11, 2004
3.310
3.330
3.190
3.270
634,600
+0.06(+1.87%)
Nov 10, 2004
3.300
3.320
3.160
3.210
920,400
-0.04(-1.23%)
Nov 09, 2004
3.270
3.310
3.180
3.250
921,000
+0.03(+0.93%)
Nov 08, 2004
3.110
3.350
3.100
3.220
1,588,400
+0.04(+1.26%)
Nov 05, 2004
3.170
3.290
3.020
3.180
2,830,600
-0.27(-7.83%)
Nov 04, 2004
3.500
3.500
3.340
3.450
539,500
-0.06(-1.71%)
Nov 03, 2004
3.450
3.510
3.391
3.510
523,000
+0.10(+2.93%)
Nov 02, 2004
3.350
3.500
3.290
3.410
569,700
+0.06(+1.79%)
Nov 01, 2004
3.310
3.350
3.250
3.350
382,400
+0.00(+0.15%)
Oct 29, 2004
3.451
3.460
3.310
3.345
419,900
-0.05(-1.62%)
Oct 28, 2004
3.410
3.460
3.340
3.400
372,400
+0.01(+0.29%)
Oct 27, 2004
3.310
3.410
3.310
3.390
478,600
+0.03(+0.89%)
Oct 26, 2004
3.340
3.450
3.260
3.360
866,800
-0.07(-2.04%)
Oct 25, 2004
3.410
3.470
3.350
3.430
416,500
+0.03(+0.88%)
Oct 22, 2004
3.510
3.570
3.350
3.400
429,800
-0.10(-2.86%)
Oct 21, 2004
3.450
3.520
3.350
3.500
490,400
+0.10(+2.94%)
Oct 20, 2004
3.400
3.450
3.310
3.400
413,000
-0.02(-0.58%)
Oct 19, 2004
3.450
3.500
3.390
3.420
548,400
+0.06(+1.79%)
Oct 18, 2004
3.410
3.500
3.340
3.360
573,700
-0.10(-2.89%)
Oct 15, 2004
3.420
3.550
3.400
3.460
268,900
+0.02(+0.58%)
Oct 14, 2004
3.510
3.550
3.380
3.440
387,500
-0.07(-1.99%)
Oct 13, 2004
3.670
3.720
3.500
3.510
470,000
-0.10(-2.77%)
Oct 12, 2004
3.470
3.730
3.400
3.610
728,400
+0.11(+3.14%)
Oct 11, 2004
3.490
3.510
3.440
3.500
191,300
+0.05(+1.45%)
Oct 08, 2004
3.560
3.630
3.440
3.450
403,800
-0.12(-3.36%)
Oct 07, 2004
3.660
3.800
3.530
3.570
451,600
-0.06(-1.65%)
Oct 06, 2004
3.631
3.720
3.600
3.630
611,700
-0.06(-1.63%)
Oct 05, 2004
3.810
3.810
3.670
3.690
675,700
-0.10(-2.64%)
Oct 04, 2004
3.740
3.810
3.600
3.790
1,341,600
+0.21(+5.87%)
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
.