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 (%)
Feb 28, 2006
1.960
2.050
1.920
1.960
1,131,448
+0.00(+0.00%)
Feb 27, 2006
1.920
1.990
1.870
1.960
1,678,674
+0.07(+3.70%)
Feb 24, 2006
1.940
1.960
1.890
1.890
1,110,997
-0.06(-3.08%)
Feb 23, 2006
1.955
1.979
1.910
1.950
1,052,000
+0.00(+0.00%)
Feb 22, 2006
1.950
2.020
1.930
1.950
1,425,890
+0.00(+0.00%)
Feb 21, 2006
2.110
2.120
1.920
1.950
2,733,326
-0.17(-8.02%)
Feb 17, 2006
2.145
2.150
2.110
2.120
443,962
+0.00(+0.00%)
Feb 16, 2006
2.175
2.220
2.100
2.120
831,800
-0.06(-2.75%)
Feb 15, 2006
2.125
2.250
2.110
2.180
745,508
+0.07(+3.32%)
Feb 14, 2006
2.105
2.150
2.070
2.110
518,426
+0.02(+0.96%)
Feb 13, 2006
2.210
2.240
2.040
2.090
1,372,480
-0.11(-5.00%)
Feb 10, 2006
2.285
2.300
2.150
2.200
863,638
-0.07(-3.08%)
Feb 09, 2006
2.270
2.330
2.250
2.270
558,951
+0.02(+0.89%)
Feb 08, 2006
2.335
2.340
2.210
2.250
854,560
-0.08(-3.43%)
Feb 07, 2006
2.395
2.400
2.300
2.330
782,592
-0.05(-2.10%)
Feb 06, 2006
2.390
2.430
2.350
2.380
1,186,900
+0.04(+1.71%)
Feb 03, 2006
2.395
2.440
2.270
2.340
1,317,599
-0.05(-2.09%)
Feb 02, 2006
2.410
2.450
2.350
2.390
1,447,801
+0.01(+0.42%)
Feb 01, 2006
2.265
2.420
2.250
2.380
1,784,852
+0.13(+5.78%)
Jan 31, 2006
2.210
2.260
2.150
2.250
1,944,463
+0.08(+3.69%)
Jan 30, 2006
2.330
2.350
2.160
2.170
2,222,124
-0.11(-4.82%)
Jan 27, 2006
2.500
2.500
2.160
2.280
3,479,291
-0.19(-7.82%)
Jan 26, 2006
2.530
2.540
2.440
2.474
2,719,085
+0.06(+2.63%)
Jan 25, 2006
2.440
2.500
2.400
2.410
3,405,389
+0.03(+1.26%)
Jan 24, 2006
2.220
2.380
2.180
2.380
3,803,194
+0.26(+12.26%)
Jan 23, 2006
2.145
2.158
2.050
2.120
1,623,806
+0.00(+0.00%)
Jan 20, 2006
2.190
2.240
2.100
2.120
2,393,622
-0.02(-0.93%)
Jan 19, 2006
2.050
2.170
2.030
2.140
4,257,532
+0.16(+8.08%)
Jan 18, 2006
1.795
1.980
1.780
1.980
4,330,694
+0.15(+8.20%)
Jan 17, 2006
1.780
1.841
1.700
1.830
2,113,118
+0.04(+2.23%)
Jan 13, 2006
1.800
1.825
1.750
1.790
1,084,993
+0.02(+1.13%)
Jan 12, 2006
1.870
1.890
1.750
1.770
1,895,000
-0.08(-4.32%)
Jan 11, 2006
1.690
1.871
1.600
1.850
9,754,996
+0.46(+33.09%)
Jan 10, 2006
1.420
1.420
1.320
1.390
1,162,223
-0.02(-1.42%)
Jan 09, 2006
1.530
1.550
1.390
1.410
1,163,253
-0.09(-6.00%)
Jan 06, 2006
1.480
1.560
1.450
1.500
1,447,641
+0.05(+3.45%)
Jan 05, 2006
1.420
1.450
1.410
1.450
481,718
+0.05(+3.57%)
Jan 04, 2006
1.310
1.430
1.310
1.400
1,057,708
+0.10(+7.69%)
Jan 03, 2006
1.350
1.370
1.300
1.300
629,493
-0.03(-2.26%)
Dec 30, 2005
1.260
1.330
1.230
1.330
1,436,482
+0.04(+3.10%)
Dec 29, 2005
1.300
1.330
1.250
1.290
1,616,316
-0.01(-0.77%)
Dec 28, 2005
1.330
1.350
1.300
1.300
778,300
-0.05(-3.70%)
Dec 27, 2005
1.455
1.455
1.320
1.350
1,379,900
-0.01(-0.74%)
Dec 23, 2005
1.350
1.440
1.350
1.360
569,319
-0.07(-4.90%)
Dec 22, 2005
1.385
1.430
1.300
1.430
1,268,757
+0.03(+2.14%)
Dec 21, 2005
1.400
1.460
1.400
1.400
507,783
-0.01(-0.71%)
Dec 20, 2005
1.510
1.510
1.400
1.410
903,106
-0.08(-5.37%)
Dec 19, 2005
1.520
1.540
1.490
1.490
732,711
-0.05(-3.25%)
Dec 16, 2005
1.520
1.540
1.470
1.540
566,350
+0.05(+3.36%)
Dec 15, 2005
1.480
1.530
1.450
1.490
650,837
+0.03(+2.05%)
Dec 14, 2005
1.470
1.530
1.460
1.460
613,990
-0.02(-1.35%)
Dec 13, 2005
1.490
1.550
1.480
1.480
420,951
-0.06(-3.90%)
Dec 12, 2005
1.535
1.600
1.440
1.540
1,341,968
+0.00(+0.00%)
Dec 09, 2005
1.530
1.660
1.490
1.540
920,904
-0.02(-1.28%)
Dec 08, 2005
1.545
1.620
1.530
1.560
523,875
-0.02(-1.27%)
Dec 07, 2005
1.690
1.700
1.510
1.580
1,084,478
-0.12(-7.06%)
Dec 06, 2005
1.650
1.700
1.640
1.700
1,003,497
+0.05(+3.03%)
Dec 05, 2005
1.595
1.650
1.550
1.650
1,163,370
+0.05(+3.12%)
Dec 02, 2005
1.590
1.600
1.480
1.600
843,910
+0.10(+6.67%)
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
.