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, 2008
27.04
27.21
25.90
26.00
1,984,556
-1.06(-3.92%)
Apr 29, 2008
27.43
27.43
26.95
27.06
1,475,660
-0.32(-1.17%)
Apr 28, 2008
27.26
27.50
27.02
27.38
1,453,344
+0.24(+0.88%)
Apr 25, 2008
26.50
27.38
26.25
27.14
1,774,524
+0.72(+2.73%)
Apr 24, 2008
26.25
26.72
25.50
26.42
2,386,113
+0.00(+0.00%)
Apr 23, 2008
26.89
26.90
24.91
26.42
8,927,954
-4.64(-14.94%)
Apr 22, 2008
31.66
31.80
29.69
31.06
2,735,130
-0.71(-2.23%)
Apr 21, 2008
30.41
31.77
30.20
31.77
1,552,790
+1.14(+3.72%)
Apr 18, 2008
30.25
30.89
30.01
30.63
1,455,664
+0.62(+2.07%)
Apr 17, 2008
30.00
30.01
29.25
30.01
1,605,518
-0.31(-1.02%)
Apr 16, 2008
28.59
30.32
28.57
30.32
1,889,132
+2.14(+7.59%)
Apr 15, 2008
27.48
28.35
26.75
28.18
1,661,046
+0.85(+3.11%)
Apr 14, 2008
27.66
28.02
27.11
27.33
1,134,066
-0.44(-1.58%)
Apr 11, 2008
28.08
28.35
27.37
27.77
1,189,726
-0.66(-2.32%)
Apr 10, 2008
28.09
28.96
27.66
28.43
1,520,330
+0.29(+1.03%)
Apr 09, 2008
28.36
28.99
27.98
28.14
1,163,934
-0.17(-0.60%)
Apr 08, 2008
28.14
28.79
27.90
28.31
615,041
-0.09(-0.32%)
Apr 07, 2008
29.30
29.65
28.04
28.40
885,817
-0.82(-2.81%)
Apr 04, 2008
28.46
31.55
27.83
29.22
1,805,401
+0.83(+2.92%)
Apr 03, 2008
28.07
28.45
27.70
28.39
850,519
+0.19(+0.67%)
Apr 02, 2008
28.59
28.99
28.15
28.20
811,652
-0.49(-1.71%)
Apr 01, 2008
28.27
28.90
28.26
28.69
1,218,812
+0.73(+2.61%)
Mar 31, 2008
27.11
28.07
27.11
27.96
1,405,706
+0.85(+3.14%)
Mar 28, 2008
27.33
29.12
26.50
27.11
4,916,143
-1.67(-5.80%)
Mar 27, 2008
30.69
30.70
28.51
28.78
2,596,117
-1.90(-6.19%)
Mar 26, 2008
28.88
31.00
28.48
30.68
3,197,688
+1.73(+5.98%)
Mar 25, 2008
29.34
29.65
28.60
28.95
1,474,091
-0.58(-1.96%)
Mar 24, 2008
29.10
29.98
29.10
29.53
1,714,601
+0.43(+1.48%)
Mar 21, 2008
27.34
29.70
26.80
29.10
2,957,208
+0.00(+0.00%)
Mar 20, 2008
27.34
29.70
26.80
29.10
2,957,208
+2.38(+8.91%)
Mar 19, 2008
28.02
28.61
26.71
26.72
1,855,182
-1.22(-4.37%)
Mar 18, 2008
27.80
28.61
27.30
27.94
2,137,306
+0.59(+2.16%)
Mar 17, 2008
27.01
27.74
26.81
27.35
1,345,012
-0.47(-1.69%)
Mar 14, 2008
29.56
29.76
27.27
27.82
1,954,220
-1.64(-5.57%)
Mar 13, 2008
28.25
29.65
27.90
29.46
1,984,999
+0.89(+3.12%)
Mar 12, 2008
28.34
29.25
28.00
28.57
1,126,665
-0.02(-0.07%)
Mar 11, 2008
27.10
28.63
27.01
28.59
2,071,482
+1.86(+6.96%)
Mar 10, 2008
27.55
28.17
26.68
26.73
2,363,260
-0.97(-3.50%)
Mar 07, 2008
28.00
28.60
27.15
27.70
2,192,414
-0.48(-1.70%)
Mar 06, 2008
28.79
29.12
28.09
28.18
2,252,875
-0.63(-2.19%)
Mar 05, 2008
29.62
29.99
28.50
28.81
2,117,111
-0.75(-2.54%)
Mar 04, 2008
29.27
29.69
28.10
29.56
2,439,697
-0.07(-0.24%)
Mar 03, 2008
30.70
30.70
29.17
29.63
2,259,601
-1.27(-4.11%)
Feb 29, 2008
33.01
33.06
30.54
30.90
2,674,001
-2.75(-8.17%)
Feb 28, 2008
33.80
34.48
33.19
33.65
1,773,333
-0.10(-0.30%)
Feb 27, 2008
34.55
34.66
33.23
33.75
2,304,257
-1.16(-3.32%)
Feb 26, 2008
33.20
35.50
33.13
34.91
3,417,975
+2.12(+6.47%)
Feb 25, 2008
32.22
33.01
31.96
32.79
1,305,638
+0.44(+1.36%)
Feb 22, 2008
33.13
33.29
31.66
32.35
1,181,732
-0.71(-2.15%)
Feb 21, 2008
33.10
33.73
32.90
33.06
2,388,240
+0.19(+0.58%)
Feb 20, 2008
31.99
33.00
31.00
32.87
1,705,507
+0.48(+1.48%)
Feb 19, 2008
33.12
33.30
32.00
32.39
2,464,423
-0.30(-0.92%)
Feb 18, 2008
33.44
34.08
32.50
32.69
1,100,154
+0.00(+0.00%)
Feb 15, 2008
33.44
34.08
32.50
32.69
1,100,154
-0.53(-1.60%)
Feb 14, 2008
33.59
33.77
32.75
33.22
1,477,192
-0.33(-0.98%)
Feb 13, 2008
32.64
33.90
32.57
33.55
2,208,121
+1.35(+4.19%)
Feb 12, 2008
34.15
34.25
32.00
32.20
1,934,859
-1.84(-5.41%)
Feb 11, 2008
31.88
34.27
31.60
34.04
5,834,699
+1.82(+5.65%)
Feb 08, 2008
30.90
32.63
30.55
32.22
3,167,316
+0.42(+1.32%)
Feb 07, 2008
29.37
31.93
29.07
31.80
5,447,744
+2.20(+7.43%)
Feb 06, 2008
30.74
30.74
29.05
29.60
2,103,851
-1.52(-4.88%)
Feb 05, 2008
30.95
31.98
30.00
31.12
2,672,917
-0.27(-0.86%)
Feb 04, 2008
30.08
31.87
29.60
31.39
2,376,979
+1.39(+4.63%)
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
.