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 (%)
May 31, 2016
33.04
33.46
32.81
33.32
361,077
+0.25(+0.76%)
May 27, 2016
32.95
33.07
33.07
33.07
173,800
+0.02(+0.06%)
May 26, 2016
32.96
33.18
32.60
33.05
149,842
+0.15(+0.46%)
May 25, 2016
32.79
33.22
32.38
32.90
243,074
+0.27(+0.83%)
May 24, 2016
31.93
32.77
31.75
32.63
247,738
+1.00(+3.16%)
May 23, 2016
31.59
32.26
31.57
31.63
223,069
+0.05(+0.16%)
May 20, 2016
31.30
32.10
30.91
31.58
271,787
+0.53(+1.71%)
May 19, 2016
31.21
31.21
30.79
31.05
183,777
-0.40(-1.27%)
May 18, 2016
31.15
32.10
31.01
31.45
226,435
+0.26(+0.83%)
May 17, 2016
31.45
31.74
30.82
31.19
353,157
-0.32(-1.02%)
May 16, 2016
31.30
31.98
31.13
31.51
260,603
+0.23(+0.74%)
May 13, 2016
31.34
31.79
31.14
31.28
271,554
-0.02(-0.06%)
May 12, 2016
31.85
31.86
31.24
31.30
279,037
-0.40(-1.26%)
May 11, 2016
31.88
32.16
31.65
31.70
296,328
-0.30(-0.94%)
May 10, 2016
32.44
32.89
31.72
32.00
476,579
-0.23(-0.71%)
May 09, 2016
32.47
33.41
32.23
32.23
543,313
-0.28(-0.86%)
May 06, 2016
30.44
33.95
30.44
32.51
1,146,461
+1.85(+6.03%)
May 05, 2016
31.00
31.83
30.32
30.66
819,729
-0.36(-1.16%)
May 04, 2016
28.90
32.56
28.75
31.02
4,166,112
-7.89(-20.28%)
May 03, 2016
39.31
39.93
38.41
38.91
558,341
-0.43(-1.09%)
May 02, 2016
37.84
39.50
37.56
39.34
448,651
+1.47(+3.88%)
Apr 29, 2016
39.30
39.49
37.45
37.87
353,068
-1.53(-3.88%)
Apr 28, 2016
39.90
40.14
39.31
39.40
394,103
-0.58(-1.45%)
Apr 27, 2016
39.28
40.01
38.84
39.98
287,968
+0.68(+1.73%)
Apr 26, 2016
38.32
39.40
38.11
39.30
330,616
+0.85(+2.21%)
Apr 25, 2016
38.96
39.36
38.02
38.45
328,653
-0.73(-1.86%)
Apr 22, 2016
38.29
39.58
38.10
39.18
325,525
+0.77(+2.00%)
Apr 21, 2016
40.01
40.53
38.23
38.41
293,549
-1.75(-4.36%)
Apr 20, 2016
40.95
41.53
39.92
40.16
340,920
-0.91(-2.22%)
Apr 19, 2016
41.88
43.40
40.80
41.07
543,223
+1.30(+3.27%)
Apr 18, 2016
39.37
40.06
37.89
39.77
452,984
+0.18(+0.45%)
Apr 15, 2016
40.89
40.89
39.25
39.59
427,555
-1.59(-3.86%)
Apr 14, 2016
42.10
42.25
40.97
41.18
228,235
-1.04(-2.46%)
Apr 13, 2016
41.05
42.26
40.66
42.22
251,961
+1.09(+2.65%)
Apr 12, 2016
41.59
41.59
40.53
41.13
185,512
-0.31(-0.75%)
Apr 11, 2016
41.56
42.34
40.89
41.44
160,867
+0.08(+0.19%)
Apr 08, 2016
42.17
42.30
40.86
41.36
183,852
-0.33(-0.79%)
Apr 07, 2016
42.11
42.85
41.28
41.69
202,019
-0.53(-1.26%)
Apr 06, 2016
42.50
43.25
41.88
42.22
253,633
-0.26(-0.61%)
Apr 05, 2016
41.52
43.19
41.46
42.48
325,657
+0.55(+1.31%)
Apr 04, 2016
42.18
42.52
41.53
41.93
230,672
-0.27(-0.64%)
Apr 01, 2016
41.38
42.49
41.26
42.20
288,823
+0.29(+0.69%)
Mar 31, 2016
41.74
42.35
41.43
41.91
484,044
+0.09(+0.22%)
Mar 30, 2016
42.25
42.62
41.67
41.82
366,192
-0.05(-0.12%)
Mar 29, 2016
40.11
42.12
40.11
41.87
353,262
+1.61(+4.00%)
Mar 28, 2016
40.69
40.86
40.04
40.26
231,200
-0.15(-0.37%)
Mar 24, 2016
39.54
40.41
40.41
40.41
176,900
+0.75(+1.89%)
Mar 23, 2016
40.54
40.87
39.45
39.66
333,343
-0.85(-2.10%)
Mar 22, 2016
40.84
41.50
40.40
40.51
219,597
-0.58(-1.41%)
Mar 21, 2016
40.67
41.37
40.32
41.09
368,534
+0.09(+0.22%)
Mar 18, 2016
41.64
41.89
40.75
41.00
1,409,041
-0.43(-1.04%)
Mar 17, 2016
41.13
41.58
40.45
41.43
329,064
+0.34(+0.83%)
Mar 16, 2016
40.36
40.36
40.16
41.09
323,092
+0.55(+1.36%)
Mar 15, 2016
41.54
42.27
40.48
40.54
332,490
-1.10(-2.64%)
Mar 14, 2016
41.62
42.46
41.56
41.64
265,554
-0.15(-0.36%)
Mar 11, 2016
41.64
42.30
41.17
41.79
312,939
+0.56(+1.36%)
Mar 10, 2016
41.08
41.97
39.92
41.23
491,944
+0.18(+0.44%)
Mar 09, 2016
41.20
41.90
40.92
41.05
330,488
+0.15(+0.37%)
Mar 08, 2016
42.20
42.21
40.47
40.90
545,306
-1.59(-3.74%)
Mar 07, 2016
42.16
43.17
41.90
42.49
512,410
+0.06(+0.14%)
Mar 04, 2016
43.30
43.34
42.14
42.43
550,912
-0.63(-1.46%)
Mar 03, 2016
42.49
43.79
42.47
43.06
683,062
+0.44(+1.03%)
Mar 02, 2016
42.89
42.99
42.11
42.62
627,777
-0.13(-0.30%)
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
.