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 (%)
May 30, 2003
8.250
8.490
8.010
8.010
897,000
-0.17(-2.08%)
May 29, 2003
8.010
8.370
8.000
8.180
1,516,900
+0.17(+2.12%)
May 28, 2003
7.850
8.120
7.750
8.010
2,031,600
+0.21(+2.69%)
May 27, 2003
7.510
7.810
7.350
7.800
1,478,000
+0.20(+2.63%)
May 23, 2003
7.350
7.750
7.350
7.600
686,700
+0.19(+2.56%)
May 22, 2003
7.310
7.630
7.260
7.410
410,500
+0.09(+1.23%)
May 21, 2003
7.300
7.380
7.200
7.320
524,200
+0.01(+0.14%)
May 20, 2003
7.410
7.540
7.230
7.310
490,300
-0.09(-1.22%)
May 19, 2003
7.750
7.830
7.290
7.400
661,200
-0.35(-4.52%)
May 16, 2003
7.950
7.950
7.490
7.750
799,800
-0.19(-2.39%)
May 15, 2003
7.200
7.980
7.190
7.940
1,621,500
+0.75(+10.43%)
May 14, 2003
7.000
7.280
6.960
7.190
637,500
+0.10(+1.41%)
May 13, 2003
7.220
7.220
6.960
7.090
536,600
-0.11(-1.53%)
May 12, 2003
7.150
7.250
7.070
7.200
200,000
+0.13(+1.82%)
May 09, 2003
7.200
7.210
6.950
7.071
413,036
-0.07(-0.97%)
May 08, 2003
6.940
7.210
6.860
7.140
609,100
+0.20(+2.88%)
May 07, 2003
6.950
7.000
6.860
6.940
401,700
+0.04(+0.58%)
May 06, 2003
7.090
7.100
6.880
6.900
879,700
-0.10(-1.43%)
May 05, 2003
6.910
7.050
6.850
7.000
1,081,900
+0.10(+1.45%)
May 02, 2003
6.980
7.000
6.850
6.900
897,300
+0.01(+0.15%)
May 01, 2003
7.520
7.520
6.880
6.890
1,621,700
-0.70(-9.16%)
Apr 30, 2003
7.550
7.700
7.480
7.585
930,100
+0.04(+0.60%)
Apr 29, 2003
7.550
7.810
7.510
7.540
851,100
-0.02(-0.26%)
Apr 28, 2003
7.530
7.730
7.480
7.560
230,000
+0.04(+0.53%)
Apr 25, 2003
7.560
7.560
7.490
7.520
284,400
+0.02(+0.27%)
Apr 24, 2003
7.370
7.670
7.350
7.500
372,200
+0.00(+0.00%)
Apr 23, 2003
7.740
7.810
7.480
7.500
967,900
-0.23(-2.98%)
Apr 22, 2003
7.440
7.800
7.100
7.730
2,097,400
-0.20(-2.52%)
Apr 21, 2003
7.850
7.990
7.610
7.930
495,800
+0.13(+1.65%)
Apr 17, 2003
7.850
8.000
7.500
7.801
538,400
+0.03(+0.40%)
Apr 16, 2003
7.630
7.780
7.580
7.770
590,200
+0.19(+2.51%)
Apr 15, 2003
7.270
7.600
7.210
7.580
649,600
+0.15(+2.01%)
Apr 14, 2003
7.260
7.500
7.260
7.431
503,700
+0.15(+2.07%)
Apr 11, 2003
7.330
7.440
7.120
7.280
623,700
-0.05(-0.68%)
Apr 10, 2003
7.300
7.360
7.180
7.330
329,400
+0.13(+1.81%)
Apr 09, 2003
7.400
7.450
7.160
7.200
336,900
-0.27(-3.61%)
Apr 08, 2003
7.250
7.520
7.250
7.470
355,400
+0.10(+1.36%)
Apr 07, 2003
7.510
7.570
7.150
7.370
789,700
+0.14(+1.92%)
Apr 04, 2003
7.280
7.420
7.160
7.231
560,400
-0.07(-0.95%)
Apr 03, 2003
7.450
7.560
7.200
7.300
722,300
+0.03(+0.41%)
Apr 02, 2003
6.930
7.290
6.800
7.270
2,779,400
+0.58(+8.67%)
Apr 01, 2003
6.750
6.840
6.570
6.690
671,800
+0.08(+1.21%)
Mar 31, 2003
6.880
6.930
6.600
6.610
923,605
-0.30(-4.34%)
Mar 28, 2003
6.910
6.970
6.840
6.910
1,120,102
-0.09(-1.29%)
Mar 27, 2003
7.070
7.150
6.920
7.000
585,488
-0.09(-1.27%)
Mar 26, 2003
7.000
7.210
6.900
7.090
78,330,000
+0.07(+1.00%)
Mar 25, 2003
7.000
7.110
6.880
7.020
1,329,113
-0.09(-1.27%)
Mar 24, 2003
6.740
7.160
6.670
7.110
568,199
+0.10(+1.43%)
Mar 21, 2003
7.060
7.170
6.900
7.010
521,706
+0.01(+0.14%)
Mar 20, 2003
7.020
7.050
6.640
7.000
951,799
-0.05(-0.71%)
Mar 19, 2003
7.430
7.530
6.980
7.050
604,537
-0.35(-4.73%)
Mar 18, 2003
7.030
7.490
6.990
7.400
78,540,000
+0.37(+5.26%)
Mar 17, 2003
6.610
7.260
6.470
7.030
1,082,112
+0.34(+5.08%)
Mar 14, 2003
6.600
6.880
6.510
6.690
921,320
+0.09(+1.36%)
Mar 13, 2003
6.640
6.700
6.470
6.600
665,200
+0.09(+1.38%)
Mar 12, 2003
6.590
6.640
6.300
6.510
514,242
-0.07(-1.06%)
Mar 11, 2003
6.660
6.730
6.480
6.580
347,200
-0.04(-0.60%)
Mar 10, 2003
6.640
6.890
6.600
6.620
557,900
+0.00(+0.00%)
Mar 07, 2003
6.250
6.770
6.250
6.620
1,351,495
+0.22(+3.44%)
Mar 06, 2003
6.950
7.140
6.300
6.400
2,127,000
-0.53(-7.65%)
Mar 05, 2003
7.100
7.170
6.810
6.930
4,209,400
+0.32(+4.84%)
Mar 04, 2003
7.810
8.150
6.360
6.610
9,808,500
-1.89(-22.24%)
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
.