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 (%)
Sep 30, 2003
11.64
11.86
10.81
10.95
933,427
-0.68(-5.85%)
Sep 29, 2003
11.50
12.09
11.07
11.63
785,847
+0.16(+1.39%)
Sep 26, 2003
11.84
11.85
11.09
11.47
1,062,747
-0.45(-3.78%)
Sep 25, 2003
12.13
12.18
11.30
11.92
768,920
-0.20(-1.63%)
Sep 24, 2003
12.52
12.59
11.82
12.12
728,238
-0.46(-3.68%)
Sep 23, 2003
12.12
12.61
12.12
12.58
606,744
+0.45(+3.71%)
Sep 22, 2003
12.70
12.70
12.07
12.13
963,641
-0.62(-4.86%)
Sep 19, 2003
12.78
13.00
12.73
12.75
689,030
-0.21(-1.62%)
Sep 18, 2003
12.80
13.02
12.65
12.96
827,030
+0.20(+1.57%)
Sep 17, 2003
13.20
13.25
12.65
12.76
1,333,357
-0.44(-3.33%)
Sep 16, 2003
13.00
13.25
13.00
13.20
1,254,314
+0.20(+1.54%)
Sep 15, 2003
12.94
13.24
12.85
13.00
1,374,400
-0.40(-2.99%)
Sep 12, 2003
13.11
13.59
12.90
13.40
706,700
+0.21(+1.59%)
Sep 11, 2003
13.42
13.49
13.10
13.19
872,100
-0.22(-1.64%)
Sep 10, 2003
13.24
13.99
13.00
13.41
2,013,900
+0.16(+1.21%)
Sep 09, 2003
13.13
13.45
12.95
13.25
1,175,100
+0.14(+1.07%)
Sep 08, 2003
13.69
13.94
13.10
13.11
1,438,300
-0.49(-3.60%)
Sep 05, 2003
13.05
13.63
12.50
13.60
1,961,821
+0.50(+3.82%)
Sep 04, 2003
12.40
13.20
12.25
13.10
1,258,100
+0.42(+3.31%)
Sep 03, 2003
12.90
13.01
12.50
12.68
654,500
-0.23(-1.78%)
Sep 02, 2003
12.63
12.91
12.60
12.91
629,900
+0.25(+1.97%)
Aug 29, 2003
12.98
12.98
12.29
12.66
898,600
-0.03(-0.24%)
Aug 28, 2003
12.06
12.70
11.95
12.69
961,200
+0.59(+4.88%)
Aug 27, 2003
11.83
12.18
11.73
12.10
844,300
+0.28(+2.37%)
Aug 26, 2003
11.51
11.90
11.26
11.82
917,900
+0.19(+1.63%)
Aug 25, 2003
12.19
12.30
11.45
11.63
1,566,000
-0.69(-5.60%)
Aug 22, 2003
12.40
12.69
12.20
12.32
1,736,100
-0.01(-0.08%)
Aug 21, 2003
12.86
13.25
12.33
12.33
1,189,500
-0.34(-2.68%)
Aug 20, 2003
12.65
13.25
12.49
12.67
1,803,700
-0.05(-0.39%)
Aug 19, 2003
12.45
12.74
12.30
12.72
1,470,800
+0.37(+3.00%)
Aug 18, 2003
12.24
12.36
11.91
12.35
1,023,900
+0.10(+0.82%)
Aug 15, 2003
11.99
12.43
11.94
12.25
603,700
+0.27(+2.25%)
Aug 14, 2003
11.02
12.11
11.00
11.98
2,097,300
+0.96(+8.71%)
Aug 13, 2003
10.99
11.14
10.92
11.02
670,200
+0.02(+0.18%)
Aug 12, 2003
10.70
11.14
10.51
11.00
890,300
+0.33(+3.09%)
Aug 11, 2003
10.56
10.80
10.52
10.67
644,000
+0.11(+1.04%)
Aug 08, 2003
10.87
10.95
10.11
10.56
1,114,400
-0.34(-3.12%)
Aug 07, 2003
11.10
11.27
10.87
10.90
793,300
-0.14(-1.27%)
Aug 06, 2003
11.00
11.30
10.52
11.04
795,600
-0.06(-0.54%)
Aug 05, 2003
11.22
11.48
11.04
11.10
1,294,100
-0.30(-2.63%)
Aug 04, 2003
11.34
11.52
10.97
11.40
1,639,400
+0.19(+1.69%)
Aug 01, 2003
11.04
11.29
10.85
11.21
2,186,900
+0.13(+1.17%)
Jul 31, 2003
10.16
11.60
10.10
11.08
6,299,500
+1.38(+14.23%)
Jul 30, 2003
9.050
9.930
9.000
9.700
1,973,800
+0.70(+7.78%)
Jul 29, 2003
9.080
9.160
8.900
9.000
1,181,000
-0.08(-0.88%)
Jul 28, 2003
9.250
9.260
8.900
9.080
504,400
-0.13(-1.41%)
Jul 25, 2003
9.150
9.270
8.840
9.210
531,200
+0.16(+1.77%)
Jul 24, 2003
9.290
9.500
9.030
9.050
1,163,400
-0.20(-2.16%)
Jul 23, 2003
9.480
9.480
8.840
9.250
586,700
-0.11(-1.18%)
Jul 22, 2003
9.270
9.650
9.150
9.360
1,883,300
+0.09(+0.97%)
Jul 21, 2003
9.110
9.310
9.020
9.270
563,600
+0.00(+0.00%)
Jul 18, 2003
8.930
9.300
8.900
9.270
619,200
+0.40(+4.51%)
Jul 17, 2003
9.280
9.360
8.850
8.870
1,034,500
-0.52(-5.54%)
Jul 16, 2003
9.120
9.500
9.090
9.390
1,161,800
+0.31(+3.41%)
Jul 15, 2003
9.320
9.420
8.880
9.080
930,600
-0.22(-2.37%)
Jul 14, 2003
9.010
9.500
9.010
9.300
1,058,100
+0.35(+3.91%)
Jul 11, 2003
9.050
9.090
8.590
8.950
565,400
+0.12(+1.36%)
Jul 10, 2003
9.150
9.190
8.810
8.830
904,500
-0.26(-2.86%)
Jul 09, 2003
9.600
9.680
9.060
9.090
2,652,000
-0.31(-3.30%)
Jul 08, 2003
8.790
9.420
8.630
9.400
3,139,200
+0.52(+5.86%)
Jul 07, 2003
8.200
8.950
8.040
8.880
2,126,200
+0.82(+10.17%)
Jul 03, 2003
8.190
8.200
7.920
8.060
360,800
-0.12(-1.47%)
Jul 02, 2003
8.050
8.280
7.960
8.180
1,044,718
+0.15(+1.87%)
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
.