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 (%)
Mar 31, 2008
5.870
5.980
5.750
5.960
114,999
+0.12(+2.05%)
Mar 28, 2008
5.880
5.920
5.760
5.840
104,823
-0.02(-0.34%)
Mar 27, 2008
6.050
6.050
5.830
5.860
99,069
-0.18(-2.98%)
Mar 26, 2008
6.000
6.050
5.740
6.040
123,814
+0.04(+0.67%)
Mar 25, 2008
5.770
6.050
5.720
6.000
350,910
+0.25(+4.35%)
Mar 24, 2008
5.480
5.750
5.480
5.750
241,394
+0.28(+5.12%)
Mar 21, 2008
5.220
5.480
5.130
5.470
491,332
+0.00(+0.00%)
Mar 20, 2008
5.220
5.480
5.130
5.470
491,332
+0.34(+6.63%)
Mar 19, 2008
5.380
5.500
5.130
5.130
140,062
-0.20(-3.75%)
Mar 18, 2008
5.020
5.420
4.980
5.330
200,084
+0.39(+7.89%)
Mar 17, 2008
4.650
5.000
4.620
4.940
183,591
+0.21(+4.44%)
Mar 14, 2008
4.740
4.780
4.630
4.730
159,445
+0.00(+0.00%)
Mar 13, 2008
4.550
4.770
4.550
4.730
183,621
+0.13(+2.83%)
Mar 12, 2008
4.620
4.660
4.570
4.600
114,614
+0.00(+0.00%)
Mar 11, 2008
4.710
4.730
4.530
4.600
282,288
+0.03(+0.66%)
Mar 10, 2008
4.500
4.740
4.500
4.570
177,464
+0.02(+0.44%)
Mar 07, 2008
4.460
4.740
4.460
4.550
115,047
+0.03(+0.66%)
Mar 06, 2008
4.720
4.870
4.520
4.520
107,795
-0.24(-5.04%)
Mar 05, 2008
4.790
4.860
4.700
4.760
75,664
-0.02(-0.42%)
Mar 04, 2008
4.630
4.840
4.610
4.780
152,716
+0.13(+2.80%)
Mar 03, 2008
4.700
4.870
4.640
4.650
159,302
-0.06(-1.27%)
Feb 29, 2008
4.780
4.850
4.650
4.710
403,106
-0.16(-3.29%)
Feb 28, 2008
4.920
5.100
4.860
4.870
271,784
-0.13(-2.60%)
Feb 27, 2008
4.900
5.110
4.900
5.000
66,460
+0.04(+0.81%)
Feb 26, 2008
5.020
5.050
4.900
4.960
179,481
-0.07(-1.39%)
Feb 25, 2008
4.920
5.070
4.820
5.030
187,086
+0.13(+2.65%)
Feb 22, 2008
5.130
5.130
4.770
4.900
532,939
-0.21(-4.11%)
Feb 21, 2008
5.220
5.440
5.060
5.110
472,717
-0.10(-1.92%)
Feb 20, 2008
4.930
5.220
4.900
5.210
273,867
+0.26(+5.25%)
Feb 19, 2008
5.090
5.090
4.850
4.950
391,189
-0.05(-1.00%)
Feb 18, 2008
5.220
5.260
4.860
5.000
595,465
+0.00(+0.00%)
Feb 15, 2008
5.220
5.260
4.860
5.000
595,465
-0.38(-7.06%)
Feb 14, 2008
5.090
5.480
5.060
5.380
213,475
+0.28(+5.49%)
Feb 13, 2008
5.380
5.380
5.030
5.100
300,825
-0.17(-3.23%)
Feb 12, 2008
5.380
5.400
5.270
5.270
113,983
-0.09(-1.68%)
Feb 11, 2008
5.350
5.390
5.080
5.360
134,278
+0.02(+0.37%)
Feb 08, 2008
5.130
5.360
5.100
5.340
187,027
+0.18(+3.49%)
Feb 07, 2008
5.260
5.360
5.110
5.160
185,514
-0.10(-1.90%)
Feb 06, 2008
5.350
5.460
5.241
5.260
136,368
+0.01(+0.19%)
Feb 05, 2008
5.460
5.510
5.250
5.250
180,593
-0.30(-5.41%)
Feb 04, 2008
5.510
5.600
5.470
5.550
423,067
+0.05(+0.91%)
Feb 01, 2008
5.490
5.540
5.290
5.500
136,080
+0.04(+0.73%)
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%)
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
.