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 (%)
Jul 31, 2015
26.07
26.97
23.70
25.94
1,138,021
-0.34(-1.29%)
Jul 30, 2015
25.91
26.81
25.77
26.28
317,457
+0.43(+1.66%)
Jul 29, 2015
25.67
25.95
25.45
25.85
277,177
+0.16(+0.62%)
Jul 28, 2015
25.79
25.81
25.26
25.69
308,472
+0.20(+0.78%)
Jul 27, 2015
25.50
25.71
25.06
25.49
243,922
-0.06(-0.23%)
Jul 24, 2015
26.35
26.55
25.51
25.55
159,043
-0.84(-3.18%)
Jul 23, 2015
26.20
26.97
26.12
26.39
217,604
+0.26(+1.00%)
Jul 22, 2015
26.21
26.26
25.75
26.13
182,392
-0.13(-0.50%)
Jul 21, 2015
26.25
26.49
26.02
26.26
178,724
+0.01(+0.04%)
Jul 20, 2015
26.65
26.65
26.01
26.25
234,542
-0.26(-0.98%)
Jul 17, 2015
26.85
26.91
26.30
26.51
177,243
-0.26(-0.97%)
Jul 16, 2015
26.55
27.12
26.55
26.77
157,348
+0.36(+1.36%)
Jul 15, 2015
26.92
27.24
26.34
26.41
198,265
-0.58(-2.15%)
Jul 14, 2015
27.81
27.88
26.94
26.99
225,340
-0.72(-2.60%)
Jul 13, 2015
26.71
27.92
26.10
27.71
336,861
+1.20(+4.53%)
Jul 10, 2015
26.20
26.62
26.08
26.51
356,287
+0.50(+1.92%)
Jul 09, 2015
27.38
27.40
25.98
26.01
248,597
-0.91(-3.38%)
Jul 08, 2015
27.41
27.79
26.81
26.92
214,463
-0.88(-3.17%)
Jul 07, 2015
27.69
27.93
27.24
27.80
217,313
+0.10(+0.36%)
Jul 06, 2015
27.73
28.06
27.17
27.70
248,130
-0.35(-1.25%)
Jul 02, 2015
28.76
28.05
28.05
28.05
246,800
-0.85(-2.94%)
Jul 01, 2015
29.64
29.64
28.89
28.90
337,936
-0.61(-2.07%)
Jun 30, 2015
30.49
30.49
29.49
29.51
142,667
-0.73(-2.41%)
Jun 29, 2015
29.87
30.47
29.87
30.24
203,977
-0.07(-0.23%)
Jun 26, 2015
30.87
30.87
29.95
30.31
274,901
-0.41(-1.33%)
Jun 25, 2015
31.90
31.90
30.50
30.72
229,106
-0.94(-2.97%)
Jun 24, 2015
32.14
32.26
31.62
31.66
174,585
-0.59(-1.83%)
Jun 23, 2015
32.38
32.62
31.86
32.25
182,795
-0.01(-0.03%)
Jun 22, 2015
31.81
32.44
31.40
32.26
164,669
+0.82(+2.61%)
Jun 19, 2015
31.52
31.67
31.09
31.44
182,187
-0.01(-0.03%)
Jun 18, 2015
31.26
31.90
31.03
31.45
227,397
+0.34(+1.09%)
Jun 17, 2015
31.25
31.29
31.02
31.11
121,617
-0.11(-0.35%)
Jun 16, 2015
31.14
31.50
31.00
31.22
247,749
-0.09(-0.29%)
Jun 15, 2015
31.83
31.87
31.22
31.31
158,428
-0.82(-2.55%)
Jun 12, 2015
31.53
32.18
31.25
32.13
157,399
+0.50(+1.58%)
Jun 11, 2015
32.00
32.00
31.28
31.63
110,705
-0.31(-0.97%)
Jun 10, 2015
31.63
32.44
31.43
31.94
159,111
+0.48(+1.53%)
Jun 09, 2015
31.16
31.53
30.80
31.46
124,963
+0.38(+1.22%)
Jun 08, 2015
31.52
31.73
30.62
31.08
141,971
-0.64(-2.02%)
Jun 05, 2015
31.27
31.80
31.27
31.72
135,072
+0.44(+1.41%)
Jun 04, 2015
31.46
31.61
31.04
31.28
129,340
-0.43(-1.36%)
Jun 03, 2015
31.21
31.88
31.05
31.71
198,178
+0.66(+2.13%)
Jun 02, 2015
30.91
31.24
30.52
31.05
291,069
-0.02(-0.06%)
Jun 01, 2015
30.91
31.14
30.64
31.07
201,248
+0.49(+1.60%)
May 29, 2015
30.74
30.85
30.22
30.58
156,462
-0.13(-0.42%)
May 28, 2015
30.32
30.90
30.32
30.71
179,489
+0.19(+0.62%)
May 27, 2015
30.10
30.59
29.87
30.52
195,741
+0.60(+2.01%)
May 26, 2015
29.84
30.19
29.53
29.92
203,620
-0.22(-0.73%)
May 22, 2015
30.13
30.14
30.14
30.14
161,000
-0.22(-0.72%)
May 21, 2015
29.86
30.44
29.54
30.36
218,061
+0.44(+1.47%)
May 20, 2015
30.14
30.19
29.64
29.92
183,665
-0.22(-0.73%)
May 19, 2015
30.49
30.53
29.71
30.14
177,511
-0.38(-1.25%)
May 18, 2015
30.00
30.61
29.77
30.52
185,319
+0.53(+1.77%)
May 15, 2015
30.28
30.28
29.59
29.99
234,832
-0.30(-0.99%)
May 14, 2015
29.75
30.32
29.38
30.29
201,630
+0.83(+2.82%)
May 13, 2015
29.33
29.71
29.31
29.46
183,861
+0.18(+0.61%)
May 12, 2015
29.82
29.83
29.02
29.28
250,635
-0.74(-2.47%)
May 11, 2015
30.67
30.83
30.01
30.02
212,778
-0.78(-2.53%)
May 08, 2015
30.69
30.97
30.26
30.80
204,863
+0.01(+0.03%)
May 07, 2015
31.03
31.39
29.82
30.79
313,800
-0.23(-0.74%)
May 06, 2015
29.73
31.88
28.60
31.02
830,156
+3.19(+11.46%)
May 05, 2015
28.30
28.41
27.44
27.83
323,457
-0.42(-1.49%)
May 04, 2015
28.29
28.77
28.20
28.25
189,885
+0.06(+0.21%)
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
.