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 27, 2009
2.440
2.600
2.420
2.460
77,795
-0.05(-1.99%)
Feb 26, 2009
2.570
2.630
2.490
2.510
90,364
-0.03(-1.18%)
Feb 25, 2009
2.540
2.619
2.530
2.540
103,448
-0.07(-2.68%)
Feb 24, 2009
2.460
2.610
2.460
2.610
181,518
+0.10(+3.98%)
Feb 23, 2009
2.460
2.590
2.460
2.510
117,819
+0.01(+0.40%)
Feb 20, 2009
2.460
2.600
2.450
2.500
115,442
-0.04(-1.57%)
Feb 19, 2009
2.600
2.600
2.520
2.540
206,255
-0.04(-1.55%)
Feb 18, 2009
2.620
2.630
2.510
2.580
64,641
+0.08(+3.20%)
Feb 17, 2009
2.650
2.690
2.430
2.500
151,778
-0.23(-8.42%)
Feb 13, 2009
2.650
2.850
2.650
2.730
209,636
+0.05(+1.87%)
Feb 12, 2009
2.649
2.760
2.460
2.680
231,189
+0.12(+4.69%)
Feb 11, 2009
2.350
2.590
2.250
2.560
375,781
+0.56(+28.00%)
Feb 10, 2009
2.020
2.030
1.900
2.000
172,907
-0.01(-0.50%)
Feb 09, 2009
1.990
2.040
1.952
2.010
92,654
+0.00(+0.00%)
Feb 06, 2009
1.940
2.010
1.880
2.010
114,486
+0.07(+3.61%)
Feb 05, 2009
1.910
1.980
1.910
1.940
52,864
+0.01(+0.52%)
Feb 04, 2009
2.090
2.090
1.920
1.930
117,223
-0.16(-7.66%)
Feb 03, 2009
2.070
2.100
1.990
2.090
82,011
+0.04(+1.95%)
Feb 02, 2009
1.920
2.050
1.920
2.050
81,676
+0.13(+6.77%)
Jan 30, 2009
2.030
2.060
1.920
1.920
116,194
-0.08(-4.00%)
Jan 29, 2009
2.120
2.200
2.000
2.000
72,732
-0.17(-7.83%)
Jan 28, 2009
2.090
2.200
2.000
2.170
157,791
+0.13(+6.37%)
Jan 27, 2009
2.000
2.080
2.000
2.040
87,278
+0.04(+2.00%)
Jan 26, 2009
2.020
2.050
1.980
2.000
90,245
+0.01(+0.50%)
Jan 23, 2009
1.890
2.010
1.880
1.990
32,375
+0.01(+0.51%)
Jan 22, 2009
1.970
2.050
1.940
1.980
86,908
-0.06(-2.94%)
Jan 21, 2009
2.010
2.050
1.830
2.040
129,337
+0.20(+10.87%)
Jan 20, 2009
2.080
2.080
1.840
1.840
153,829
-0.29(-13.62%)
Jan 16, 2009
2.300
2.300
2.050
2.130
146,297
-0.16(-6.99%)
Jan 15, 2009
2.000
2.290
1.960
2.290
452,911
+0.29(+14.50%)
Jan 14, 2009
2.220
2.250
1.980
2.000
230,813
-0.28(-12.28%)
Jan 13, 2009
2.160
2.310
2.160
2.280
66,485
+0.12(+5.56%)
Jan 12, 2009
2.270
2.300
2.160
2.160
162,814
-0.10(-4.42%)
Jan 09, 2009
2.420
2.520
2.220
2.260
147,408
-0.17(-7.00%)
Jan 08, 2009
2.420
2.480
2.370
2.430
47,948
+0.00(+0.00%)
Jan 07, 2009
2.620
2.650
2.350
2.430
107,849
-0.20(-7.60%)
Jan 06, 2009
2.410
2.810
2.410
2.630
250,730
+0.29(+12.39%)
Jan 05, 2009
2.010
2.370
2.000
2.340
194,960
+0.34(+17.00%)
Jan 02, 2009
2.080
2.080
1.960
2.000
194,305
-0.08(-3.85%)
Dec 31, 2008
1.810
2.090
1.750
2.080
279,777
+0.28(+15.56%)
Dec 30, 2008
1.850
1.900
1.740
1.800
243,606
-0.05(-2.70%)
Dec 29, 2008
1.800
1.870
1.770
1.850
126,610
+0.05(+2.78%)
Dec 26, 2008
1.680
1.830
1.620
1.800
54,478
+0.13(+7.78%)
Dec 24, 2008
1.750
1.790
1.650
1.670
33,332
-0.07(-4.02%)
Dec 23, 2008
1.850
1.870
1.720
1.740
66,506
-0.06(-3.33%)
Dec 22, 2008
2.110
2.140
1.770
1.800
134,042
-0.31(-14.69%)
Dec 19, 2008
2.100
2.150
2.000
2.110
322,065
+0.11(+5.50%)
Dec 18, 2008
2.050
2.076
1.970
2.000
202,546
-0.10(-4.76%)
Dec 17, 2008
1.980
2.150
1.850
2.100
266,979
+0.09(+4.48%)
Dec 16, 2008
2.040
2.040
1.840
2.010
141,081
+0.09(+4.69%)
Dec 15, 2008
2.320
2.320
1.900
1.920
249,406
-0.31(-13.90%)
Dec 12, 2008
1.990
2.230
1.950
2.230
144,843
+0.23(+11.50%)
Dec 11, 2008
2.080
2.160
1.980
2.000
149,585
-0.11(-5.21%)
Dec 10, 2008
2.010
2.240
1.970
2.110
162,950
+0.12(+6.03%)
Dec 09, 2008
1.850
2.040
1.680
1.990
223,478
+0.21(+11.80%)
Dec 08, 2008
1.700
1.780
1.570
1.780
232,314
+0.13(+7.88%)
Dec 05, 2008
1.410
1.660
1.380
1.650
125,055
+0.22(+15.38%)
Dec 04, 2008
1.630
1.690
1.380
1.430
181,711
-0.22(-13.33%)
Dec 03, 2008
1.660
1.840
1.500
1.650
95,532
-0.01(-0.60%)
Dec 02, 2008
1.480
1.660
1.370
1.660
89,050
+0.22(+15.28%)
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
.