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, 2014
36.17
38.44
36.15
37.32
487,925
+1.35(+3.75%)
Mar 28, 2014
35.94
37.28
35.61
35.97
309,135
+0.05(+0.14%)
Mar 27, 2014
36.44
36.89
35.37
35.92
431,768
-0.22(-0.61%)
Mar 26, 2014
38.49
38.80
36.11
36.14
420,544
-1.92(-5.04%)
Mar 25, 2014
38.62
38.87
37.29
38.06
241,481
-0.23(-0.60%)
Mar 24, 2014
39.76
40.15
36.83
38.29
490,695
-1.48(-3.72%)
Mar 21, 2014
41.03
42.09
39.65
39.77
917,832
-1.01(-2.48%)
Mar 20, 2014
40.40
41.36
39.56
40.78
332,215
+0.32(+0.79%)
Mar 19, 2014
40.84
41.02
39.90
40.46
338,571
-0.49(-1.20%)
Mar 18, 2014
39.80
41.60
39.80
40.95
359,058
+1.18(+2.97%)
Mar 17, 2014
39.18
40.89
39.18
39.77
575,880
+0.96(+2.47%)
Mar 14, 2014
37.41
39.54
37.41
38.81
443,130
+1.20(+3.19%)
Mar 13, 2014
38.40
38.66
36.90
37.61
271,890
-0.52(-1.36%)
Mar 12, 2014
37.14
38.24
36.63
38.13
206,422
+0.66(+1.76%)
Mar 11, 2014
37.30
38.98
36.96
37.47
447,301
+0.28(+0.75%)
Mar 10, 2014
37.58
38.41
36.94
37.19
363,292
-0.33(-0.88%)
Mar 07, 2014
37.54
37.99
36.61
37.52
368,992
+0.16(+0.43%)
Mar 06, 2014
37.99
38.73
36.73
37.36
558,592
-0.52(-1.37%)
Mar 05, 2014
37.83
38.00
36.80
37.88
356,976
+0.05(+0.13%)
Mar 04, 2014
35.29
38.80
35.29
37.83
916,055
+3.13(+9.02%)
Mar 03, 2014
34.26
34.97
34.07
34.70
233,075
+0.01(+0.03%)
Feb 28, 2014
36.19
36.66
34.54
34.69
371,188
-1.37(-3.80%)
Feb 27, 2014
35.31
36.28
34.95
36.06
324,739
+0.52(+1.46%)
Feb 26, 2014
35.68
36.02
35.13
35.54
208,582
-0.11(-0.31%)
Feb 25, 2014
35.32
37.22
35.29
35.65
395,355
+0.51(+1.45%)
Feb 24, 2014
34.75
35.66
34.55
35.14
577,090
+0.59(+1.71%)
Feb 21, 2014
35.99
35.99
34.46
34.55
539,492
-1.45(-4.03%)
Feb 20, 2014
36.90
36.90
35.45
36.00
442,656
-1.09(-2.94%)
Feb 19, 2014
35.68
37.79
35.20
37.09
1,180,700
+1.10(+3.06%)
Feb 18, 2014
40.35
40.74
35.62
35.99
2,254,924
-5.67(-13.61%)
Feb 14, 2014
33.00
41.66
41.66
41.66
4,804,800
+11.69(+39.01%)
Feb 13, 2014
29.74
30.32
29.38
29.97
428,768
-0.02(-0.07%)
Feb 12, 2014
30.00
30.23
29.67
29.99
234,876
+0.01(+0.03%)
Feb 11, 2014
30.00
30.25
29.69
29.98
391,376
+0.05(+0.17%)
Feb 10, 2014
29.93
30.00
29.72
29.93
233,981
-0.02(-0.07%)
Feb 07, 2014
30.00
30.07
29.29
29.95
285,277
+0.02(+0.07%)
Feb 06, 2014
28.92
30.07
28.92
29.93
295,580
+1.15(+4.00%)
Feb 05, 2014
28.98
29.16
27.85
28.78
338,754
-0.38(-1.30%)
Feb 04, 2014
28.86
30.05
28.86
29.16
286,763
+0.48(+1.67%)
Feb 03, 2014
29.40
30.04
28.47
28.68
359,191
-0.81(-2.75%)
Jan 31, 2014
29.37
30.02
29.25
29.49
268,935
-0.62(-2.06%)
Jan 30, 2014
30.12
30.77
30.00
30.11
351,993
+0.18(+0.60%)
Jan 29, 2014
30.93
31.13
29.81
29.93
269,201
-1.41(-4.50%)
Jan 28, 2014
29.22
31.48
28.69
31.34
452,840
+2.13(+7.29%)
Jan 27, 2014
30.11
31.29
28.96
29.21
500,212
-0.89(-2.96%)
Jan 24, 2014
30.58
31.13
29.74
30.10
334,691
-0.77(-2.49%)
Jan 23, 2014
30.53
31.01
30.16
30.87
368,844
+0.14(+0.46%)
Jan 22, 2014
30.66
30.95
29.77
30.73
284,075
+0.07(+0.23%)
Jan 21, 2014
30.56
30.89
30.31
30.66
514,348
+0.46(+1.52%)
Jan 17, 2014
30.64
30.20
30.20
30.20
268,000
-0.58(-1.88%)
Jan 16, 2014
30.99
31.39
30.55
30.78
298,987
-0.13(-0.42%)
Jan 15, 2014
30.29
31.08
30.04
30.91
292,190
+0.62(+2.05%)
Jan 14, 2014
30.61
30.88
29.93
30.29
493,061
-0.23(-0.75%)
Jan 13, 2014
31.42
31.75
30.13
30.52
443,150
-1.07(-3.39%)
Jan 10, 2014
32.08
32.08
31.29
31.59
311,319
-0.46(-1.44%)
Jan 09, 2014
32.00
32.35
31.16
32.05
353,786
+0.05(+0.16%)
Jan 08, 2014
30.88
32.52
30.74
32.00
519,100
+0.87(+2.79%)
Jan 07, 2014
29.00
32.70
29.00
31.13
1,905,336
+3.97(+14.62%)
Jan 06, 2014
27.80
27.80
27.05
27.16
297,247
-0.70(-2.51%)
Jan 03, 2014
27.01
28.20
26.99
27.86
283,855
+0.91(+3.38%)
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
.