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 (%)
Apr 30, 2014
32.07
32.23
28.30
28.71
1,093,702
-3.72(-11.47%)
Apr 29, 2014
31.84
32.84
31.17
32.43
614,108
+0.93(+2.95%)
Apr 28, 2014
32.89
33.37
31.02
31.50
517,973
-1.29(-3.93%)
Apr 25, 2014
33.84
34.29
32.33
32.79
370,295
-1.34(-3.93%)
Apr 24, 2014
34.75
34.86
33.08
34.13
297,389
-0.31(-0.90%)
Apr 23, 2014
34.97
35.55
34.27
34.44
488,581
-0.68(-1.94%)
Apr 22, 2014
33.92
35.64
33.58
35.12
531,303
+1.36(+4.03%)
Apr 21, 2014
33.68
34.09
32.82
33.76
330,162
+0.28(+0.84%)
Apr 17, 2014
33.38
33.48
33.48
33.48
294,100
+0.08(+0.24%)
Apr 16, 2014
32.50
34.42
32.32
33.40
487,159
+1.41(+4.41%)
Apr 15, 2014
32.81
33.66
30.72
31.99
480,570
-0.78(-2.38%)
Apr 14, 2014
32.45
33.21
32.09
32.77
335,489
+0.77(+2.41%)
Apr 11, 2014
31.99
33.30
31.56
32.00
372,825
-0.38(-1.17%)
Apr 10, 2014
34.60
34.98
32.26
32.38
316,622
-2.37(-6.82%)
Apr 09, 2014
34.08
34.89
33.58
34.75
262,235
+1.06(+3.15%)
Apr 08, 2014
33.61
34.17
32.88
33.69
313,621
+0.21(+0.63%)
Apr 07, 2014
33.96
34.64
32.91
33.48
434,651
-0.60(-1.76%)
Apr 04, 2014
36.62
36.69
33.62
34.08
669,723
-2.35(-6.45%)
Apr 03, 2014
37.67
37.87
36.15
36.43
222,532
-1.12(-2.98%)
Apr 02, 2014
38.23
38.48
37.39
37.55
308,821
-0.65(-1.70%)
Apr 01, 2014
37.41
38.69
37.41
38.20
229,775
+0.88(+2.36%)
Mar 31, 2014
36.17
38.44
36.15
37.32
487,925
+1.35(+3.75%)
Mar 28, 2014
35.94
37.28
35.61
35.97
309,135
+0.05(+0.14%)
Mar 27, 2014
36.44
36.89
35.37
35.92
431,768
-0.22(-0.61%)
Mar 26, 2014
38.49
38.80
36.11
36.14
420,544
-1.92(-5.04%)
Mar 25, 2014
38.62
38.87
37.29
38.06
241,481
-0.23(-0.60%)
Mar 24, 2014
39.76
40.15
36.83
38.29
490,695
-1.48(-3.72%)
Mar 21, 2014
41.03
42.09
39.65
39.77
917,832
-1.01(-2.48%)
Mar 20, 2014
40.40
41.36
39.56
40.78
332,215
+0.32(+0.79%)
Mar 19, 2014
40.84
41.02
39.90
40.46
338,571
-0.49(-1.20%)
Mar 18, 2014
39.80
41.60
39.80
40.95
359,058
+1.18(+2.97%)
Mar 17, 2014
39.18
40.89
39.18
39.77
575,880
+0.96(+2.47%)
Mar 14, 2014
37.41
39.54
37.41
38.81
443,130
+1.20(+3.19%)
Mar 13, 2014
38.40
38.66
36.90
37.61
271,890
-0.52(-1.36%)
Mar 12, 2014
37.14
38.24
36.63
38.13
206,422
+0.66(+1.76%)
Mar 11, 2014
37.30
38.98
36.96
37.47
447,301
+0.28(+0.75%)
Mar 10, 2014
37.58
38.41
36.94
37.19
363,292
-0.33(-0.88%)
Mar 07, 2014
37.54
37.99
36.61
37.52
368,992
+0.16(+0.43%)
Mar 06, 2014
37.99
38.73
36.73
37.36
558,592
-0.52(-1.37%)
Mar 05, 2014
37.83
38.00
36.80
37.88
356,976
+0.05(+0.13%)
Mar 04, 2014
35.29
38.80
35.29
37.83
916,055
+3.13(+9.02%)
Mar 03, 2014
34.26
34.97
34.07
34.70
233,075
+0.01(+0.03%)
Feb 28, 2014
36.19
36.66
34.54
34.69
371,188
-1.37(-3.80%)
Feb 27, 2014
35.31
36.28
34.95
36.06
324,739
+0.52(+1.46%)
Feb 26, 2014
35.68
36.02
35.13
35.54
208,582
-0.11(-0.31%)
Feb 25, 2014
35.32
37.22
35.29
35.65
395,355
+0.51(+1.45%)
Feb 24, 2014
34.75
35.66
34.55
35.14
577,090
+0.59(+1.71%)
Feb 21, 2014
35.99
35.99
34.46
34.55
539,492
-1.45(-4.03%)
Feb 20, 2014
36.90
36.90
35.45
36.00
442,656
-1.09(-2.94%)
Feb 19, 2014
35.68
37.79
35.20
37.09
1,180,700
+1.10(+3.06%)
Feb 18, 2014
40.35
40.74
35.62
35.99
2,254,924
-5.67(-13.61%)
Feb 14, 2014
33.00
41.66
41.66
41.66
4,804,800
+11.69(+39.01%)
Feb 13, 2014
29.74
30.32
29.38
29.97
428,768
-0.02(-0.07%)
Feb 12, 2014
30.00
30.23
29.67
29.99
234,876
+0.01(+0.03%)
Feb 11, 2014
30.00
30.25
29.69
29.98
391,376
+0.05(+0.17%)
Feb 10, 2014
29.93
30.00
29.72
29.93
233,981
-0.02(-0.07%)
Feb 07, 2014
30.00
30.07
29.29
29.95
285,277
+0.02(+0.07%)
Feb 06, 2014
28.92
30.07
28.92
29.93
295,580
+1.15(+4.00%)
Feb 05, 2014
28.98
29.16
27.85
28.78
338,754
-0.38(-1.30%)
Feb 04, 2014
28.86
30.05
28.86
29.16
286,763
+0.48(+1.67%)
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
.