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
Cree Inc
(NQ:
CREE
)
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 (%)
Apr 30, 2009
26.53
27.65
26.18
27.39
1,996,082
+1.36(+5.22%)
Apr 29, 2009
25.91
26.50
25.64
26.03
1,903,557
+0.38(+1.48%)
Apr 28, 2009
25.35
26.02
25.27
25.65
887,803
-0.06(-0.23%)
Apr 27, 2009
25.35
26.01
25.01
25.71
880,917
-0.21(-0.81%)
Apr 24, 2009
25.39
26.04
25.17
25.92
1,464,625
+0.45(+1.77%)
Apr 23, 2009
26.10
26.10
24.69
25.47
1,353,979
-0.35(-1.36%)
Apr 22, 2009
25.01
26.74
24.50
25.82
3,166,744
-0.24(-0.92%)
Apr 21, 2009
26.24
26.75
25.21
26.06
2,235,137
-0.32(-1.21%)
Apr 20, 2009
26.50
26.62
26.11
26.38
857,049
-0.53(-1.97%)
Apr 17, 2009
26.83
27.14
26.41
26.91
1,158,405
+0.04(+0.15%)
Apr 16, 2009
26.66
27.00
26.20
26.87
969,287
+0.77(+2.95%)
Apr 15, 2009
27.00
27.30
25.77
26.10
979,924
-0.75(-2.79%)
Apr 14, 2009
26.64
27.68
26.57
26.85
2,371,803
+0.10(+0.37%)
Apr 13, 2009
26.63
26.89
26.04
26.75
885,630
-0.17(-0.63%)
Apr 09, 2009
26.40
27.25
26.24
26.92
1,450,376
+0.96(+3.70%)
Apr 08, 2009
25.59
26.05
25.18
25.96
813,769
+0.38(+1.49%)
Apr 07, 2009
25.74
26.14
25.49
25.58
1,225,422
-1.03(-3.87%)
Apr 06, 2009
26.24
26.99
26.06
26.61
1,608,696
+0.39(+1.49%)
Apr 03, 2009
26.03
26.26
25.23
26.22
1,756,984
+0.82(+3.23%)
Apr 02, 2009
25.99
26.93
25.26
25.40
2,431,965
+0.17(+0.67%)
Apr 01, 2009
22.95
25.65
22.62
25.23
3,278,813
+1.70(+7.22%)
Mar 31, 2009
23.38
24.20
23.31
23.53
794,956
+0.50(+2.17%)
Mar 30, 2009
23.35
23.54
22.81
23.03
1,407,555
-1.50(-6.11%)
Mar 26, 2009
23.64
24.53
23.64
24.53
1,325,422
+1.04(+4.43%)
Mar 25, 2009
23.73
24.39
22.92
23.49
873,722
-0.14(-0.59%)
Mar 24, 2009
24.25
24.39
23.63
23.63
805,606
-0.76(-3.12%)
Mar 23, 2009
23.81
24.40
23.25
24.39
1,070,663
+1.41(+6.14%)
Mar 20, 2009
24.30
24.31
22.95
22.98
1,427,984
-1.33(-5.47%)
Mar 19, 2009
24.31
24.93
23.98
24.31
1,642,904
-0.18(-0.73%)
Mar 18, 2009
22.17
24.50
21.85
24.49
2,495,663
+2.19(+9.82%)
Mar 17, 2009
21.32
22.39
21.07
22.30
1,160,694
+0.90(+4.21%)
Mar 16, 2009
21.53
21.74
21.10
21.40
1,045,606
-0.12(-0.56%)
Mar 13, 2009
21.12
21.64
20.71
21.52
949,662
+0.15(+0.70%)
Mar 12, 2009
20.11
21.47
19.74
21.37
1,245,588
+1.17(+5.79%)
Mar 11, 2009
19.28
20.39
19.05
20.20
1,497,077
+0.81(+4.18%)
Mar 10, 2009
18.50
19.42
18.29
19.39
870,014
+1.25(+6.89%)
Mar 09, 2009
18.70
19.51
18.08
18.14
899,711
-0.69(-3.66%)
Mar 06, 2009
18.72
19.27
18.36
18.83
1,194,927
+0.10(+0.53%)
Mar 05, 2009
18.18
19.04
18.18
18.73
1,275,860
+0.20(+1.08%)
Mar 04, 2009
18.31
18.78
18.27
18.53
2,434,835
+0.45(+2.49%)
Mar 02, 2009
19.28
19.34
17.91
18.08
1,304,873
-1.56(-7.94%)
Feb 27, 2009
19.53
20.31
19.52
19.64
1,146,828
-0.17(-0.86%)
Feb 26, 2009
20.35
20.98
19.69
19.81
1,175,196
-0.15(-0.75%)
Feb 25, 2009
19.48
20.39
19.26
19.96
877,548
+0.22(+1.11%)
Feb 24, 2009
18.81
20.00
18.58
19.74
1,040,453
+1.16(+6.24%)
Feb 23, 2009
19.88
20.10
18.48
18.58
1,038,029
-0.94(-4.82%)
Feb 20, 2009
19.60
20.08
18.95
19.52
1,257,995
-0.47(-2.35%)
Feb 19, 2009
21.40
21.49
19.90
19.99
878,852
-1.25(-5.89%)
Feb 18, 2009
20.99
21.45
20.60
21.24
953,162
+0.19(+0.90%)
Feb 17, 2009
21.33
21.48
20.55
21.05
1,161,948
-0.96(-4.36%)
Feb 13, 2009
21.59
22.39
21.49
22.01
619,449
+0.50(+2.32%)
Feb 12, 2009
21.13
21.74
20.38
21.51
914,054
+0.60(+2.87%)
Feb 11, 2009
21.35
21.35
20.40
20.91
799,523
+0.04(+0.19%)
Feb 10, 2009
21.41
21.93
20.64
20.87
1,212,753
-0.74(-3.42%)
Feb 09, 2009
21.85
21.91
21.33
21.61
818,329
-0.23(-1.05%)
Feb 06, 2009
21.43
21.93
21.24
21.84
825,570
+0.58(+2.73%)
Feb 05, 2009
20.31
21.39
20.31
21.26
1,137,730
+0.75(+3.66%)
Feb 04, 2009
20.02
21.00
19.91
20.51
1,494,001
+0.49(+2.45%)
Feb 03, 2009
19.78
20.18
19.58
20.02
1,276,189
+0.41(+2.09%)
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
.