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 (%)
Jan 31, 2007
11.86
11.92
11.40
11.60
322,230
-0.35(-2.93%)
Jan 30, 2007
11.38
11.97
11.35
11.95
212,411
+0.57(+5.01%)
Jan 29, 2007
11.45
11.74
11.32
11.38
333,858
-0.16(-1.39%)
Jan 26, 2007
11.78
11.78
11.35
11.54
282,865
-0.26(-2.20%)
Jan 25, 2007
11.81
12.10
11.78
11.80
178,018
-0.05(-0.42%)
Jan 24, 2007
11.59
12.09
11.58
11.85
262,377
+0.26(+2.24%)
Jan 23, 2007
11.49
11.84
11.49
11.59
211,153
+0.10(+0.87%)
Jan 22, 2007
12.06
12.06
11.38
11.49
412,678
-0.61(-5.04%)
Jan 19, 2007
13.05
13.05
11.37
12.10
2,180,567
-0.91(-6.99%)
Jan 18, 2007
12.83
13.13
12.75
13.01
388,729
+0.17(+1.32%)
Jan 17, 2007
12.85
13.00
12.73
12.84
274,949
+0.02(+0.12%)
Jan 16, 2007
12.90
13.01
12.61
12.82
299,341
-0.17(-1.27%)
Jan 12, 2007
13.17
13.32
12.81
12.99
276,351
-0.18(-1.37%)
Jan 11, 2007
13.02
13.31
13.01
13.17
416,825
+0.11(+0.84%)
Jan 10, 2007
12.50
13.10
12.43
13.06
586,877
+0.55(+4.40%)
Jan 09, 2007
12.50
12.58
12.32
12.51
229,746
+0.21(+1.71%)
Jan 08, 2007
12.20
12.53
12.13
12.30
419,380
+0.36(+3.02%)
Jan 05, 2007
11.97
12.07
11.86
11.94
374,701
-0.05(-0.42%)
Jan 04, 2007
11.92
12.09
11.78
11.99
317,979
+0.05(+0.46%)
Jan 03, 2007
12.00
12.13
11.56
11.94
485,623
+0.05(+0.46%)
Dec 29, 2006
11.80
11.91
11.75
11.88
273,468
+0.02(+0.17%)
Dec 28, 2006
11.60
11.95
11.60
11.86
307,193
+0.07(+0.59%)
Dec 27, 2006
11.26
11.80
11.26
11.79
298,970
+0.54(+4.80%)
Dec 26, 2006
11.27
11.48
11.25
11.25
242,428
-0.08(-0.71%)
Dec 22, 2006
11.20
11.45
11.12
11.33
524,788
+0.13(+1.16%)
Dec 21, 2006
10.97
11.27
10.90
11.20
578,921
+0.21(+1.91%)
Dec 20, 2006
10.62
11.05
10.53
10.99
430,008
+0.43(+4.07%)
Dec 19, 2006
10.70
10.90
10.21
10.56
564,718
-0.16(-1.49%)
Dec 18, 2006
10.95
11.10
10.70
10.72
477,328
-0.13(-1.20%)
Dec 15, 2006
10.94
11.08
10.76
10.85
541,997
+0.05(+0.46%)
Dec 14, 2006
10.42
10.94
10.42
10.80
2,048,903
+0.35(+3.35%)
Dec 13, 2006
10.06
10.50
9.750
10.45
605,561
+0.40(+3.98%)
Dec 12, 2006
10.07
10.20
10.01
10.05
253,897
-0.04(-0.40%)
Dec 11, 2006
10.33
10.35
10.07
10.09
188,881
-0.23(-2.23%)
Dec 08, 2006
10.54
10.54
10.28
10.32
192,312
-0.31(-2.92%)
Dec 07, 2006
10.82
10.93
10.44
10.63
237,812
-0.20(-1.85%)
Dec 06, 2006
10.80
11.13
10.80
10.83
213,470
+0.06(+0.56%)
Dec 05, 2006
11.23
11.40
10.76
10.77
363,863
-0.43(-3.84%)
Dec 04, 2006
11.49
11.52
11.13
11.20
290,612
-0.26(-2.27%)
Dec 01, 2006
11.36
37.70
11.25
11.46
129,014
+0.09(+0.79%)
Nov 30, 2006
11.75
11.77
11.28
11.37
289,300
-0.32(-2.74%)
Nov 29, 2006
11.43
11.84
11.40
11.69
310,670
+0.35(+3.09%)
Nov 28, 2006
11.43
11.68
11.15
11.34
353,132
-0.14(-1.22%)
Nov 27, 2006
11.77
11.94
11.41
11.48
1,158,569
-0.20(-1.71%)
Nov 24, 2006
11.75
11.95
11.40
11.68
708,717
+0.06(+0.52%)
Nov 22, 2006
12.71
13.45
11.25
11.62
4,801,271
+1.70(+17.14%)
Nov 21, 2006
9.690
9.990
9.660
9.920
234,393
+0.23(+2.37%)
Nov 20, 2006
9.670
9.710
9.500
9.690
132,210
-0.02(-0.21%)
Nov 17, 2006
9.610
9.770
9.590
9.710
131,270
+0.03(+0.31%)
Nov 16, 2006
9.740
9.740
9.530
9.680
90,656
+0.00(+0.00%)
Nov 15, 2006
9.690
9.860
9.520
9.680
195,948
-0.05(-0.51%)
Nov 14, 2006
8.760
9.750
8.760
9.730
521,818
+0.96(+10.95%)
Nov 13, 2006
8.870
8.880
8.670
8.770
323,079
+0.35(+4.16%)
Nov 10, 2006
8.940
9.020
8.360
8.420
688,479
-0.52(-5.82%)
Nov 09, 2006
9.250
9.500
8.920
8.940
270,522
-0.32(-3.46%)
Nov 08, 2006
9.710
9.850
9.200
9.260
406,870
-0.70(-7.03%)
Nov 07, 2006
9.450
10.20
9.430
9.960
442,620
+0.49(+5.17%)
Nov 06, 2006
9.330
9.520
9.120
9.470
195,395
+0.19(+2.05%)
Nov 03, 2006
8.910
9.300
8.910
9.280
184,395
+0.37(+4.15%)
Nov 02, 2006
8.910
9.090
8.880
8.910
193,996
-0.02(-0.22%)
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
.