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 29, 2010
4.790
4.890
4.710
4.720
215,407
-0.03(-0.63%)
Jan 28, 2010
5.040
5.070
4.730
4.750
191,686
-0.28(-5.57%)
Jan 27, 2010
4.930
5.130
4.910
5.030
102,349
+0.11(+2.24%)
Jan 26, 2010
5.000
5.110
4.910
4.920
110,190
-0.09(-1.80%)
Jan 25, 2010
5.030
5.150
4.950
5.010
129,185
+0.03(+0.60%)
Jan 22, 2010
5.150
5.340
4.950
4.980
236,897
-0.17(-3.30%)
Jan 21, 2010
5.380
5.500
5.110
5.150
185,438
-0.23(-4.28%)
Jan 20, 2010
5.510
5.600
5.310
5.380
183,754
-0.17(-3.06%)
Jan 19, 2010
5.400
5.550
5.340
5.550
304,154
+0.17(+3.16%)
Jan 15, 2010
5.670
5.380
5.380
5.380
384,200
-0.27(-4.78%)
Jan 14, 2010
5.690
5.830
5.520
5.650
518,803
-0.02(-0.35%)
Jan 13, 2010
5.700
5.844
5.550
5.670
533,749
-0.04(-0.70%)
Jan 12, 2010
6.380
6.380
5.680
5.710
425,748
-0.76(-11.75%)
Jan 11, 2010
6.520
6.530
6.330
6.470
59,362
+0.01(+0.15%)
Jan 08, 2010
6.430
6.640
6.400
6.460
129,189
-0.02(-0.31%)
Jan 07, 2010
6.510
6.680
6.370
6.480
191,504
-0.12(-1.82%)
Jan 06, 2010
6.650
6.790
6.495
6.600
210,552
-0.08(-1.20%)
Jan 05, 2010
6.780
6.850
6.640
6.680
158,731
-0.08(-1.18%)
Jan 04, 2010
6.530
6.820
6.530
6.760
175,829
+0.34(+5.30%)
Dec 31, 2009
6.280
6.420
6.420
6.420
259,000
+0.14(+2.23%)
Dec 30, 2009
6.160
6.280
6.140
6.280
151,099
+0.08(+1.29%)
Dec 29, 2009
6.300
6.300
6.130
6.200
104,090
-0.05(-0.80%)
Dec 28, 2009
6.250
6.260
6.100
6.250
109,295
+0.00(+0.00%)
Dec 24, 2009
6.300
6.310
6.070
6.250
49,837
-0.01(-0.16%)
Dec 23, 2009
6.110
6.280
5.980
6.260
156,067
+0.18(+2.96%)
Dec 22, 2009
6.120
6.120
5.980
6.080
144,038
-0.05(-0.82%)
Dec 21, 2009
6.110
6.320
5.970
6.130
250,845
+0.03(+0.49%)
Dec 18, 2009
6.070
6.250
6.020
6.100
394,816
+0.10(+1.67%)
Dec 17, 2009
5.890
6.020
5.650
6.000
377,026
+0.02(+0.33%)
Dec 16, 2009
6.190
6.308
5.900
5.980
422,208
-0.23(-3.70%)
Dec 15, 2009
6.690
6.690
6.180
6.210
520,541
-0.52(-7.73%)
Dec 14, 2009
6.435
6.730
6.370
6.730
312,549
+0.22(+3.38%)
Dec 11, 2009
6.570
6.650
6.490
6.510
84,575
-0.03(-0.46%)
Dec 10, 2009
6.770
6.810
6.530
6.540
244,671
-0.20(-2.97%)
Dec 09, 2009
6.810
6.820
6.630
6.740
163,670
-0.04(-0.59%)
Dec 08, 2009
6.770
6.910
6.760
6.780
156,340
-0.09(-1.31%)
Dec 07, 2009
6.930
7.040
6.810
6.870
117,210
-0.12(-1.72%)
Dec 04, 2009
6.890
7.050
6.810
6.990
225,030
+0.24(+3.56%)
Dec 03, 2009
7.010
7.040
6.730
6.750
98,172
-0.22(-3.16%)
Dec 02, 2009
7.010
7.090
6.820
6.970
157,421
-0.04(-0.57%)
Dec 01, 2009
7.060
7.109
6.990
7.010
148,846
+0.02(+0.29%)
Nov 30, 2009
6.900
7.040
6.690
6.990
271,662
+0.09(+1.30%)
Nov 27, 2009
6.900
7.110
6.900
6.900
134,509
-0.19(-2.68%)
Nov 25, 2009
7.070
7.200
7.040
7.090
114,944
+0.05(+0.71%)
Nov 24, 2009
7.220
7.220
7.000
7.040
203,089
-0.15(-2.09%)
Nov 23, 2009
7.110
7.250
7.060
7.190
122,336
+0.16(+2.28%)
Nov 20, 2009
7.080
7.150
6.980
7.030
234,513
-0.12(-1.68%)
Nov 19, 2009
7.060
7.180
7.040
7.150
325,544
+0.00(+0.00%)
Nov 18, 2009
7.140
7.190
7.050
7.150
230,093
-0.01(-0.14%)
Nov 17, 2009
7.530
7.530
7.120
7.160
259,938
-0.29(-3.89%)
Nov 16, 2009
7.260
7.570
7.070
7.450
226,952
+0.30(+4.20%)
Nov 13, 2009
7.020
7.270
7.000
7.150
156,070
+0.15(+2.14%)
Nov 12, 2009
7.140
7.300
7.000
7.000
402,260
-0.18(-2.51%)
Nov 11, 2009
7.240
7.310
7.110
7.180
167,945
+0.01(+0.14%)
Nov 10, 2009
7.230
7.290
7.100
7.170
66,153
-0.11(-1.51%)
Nov 09, 2009
7.160
7.310
7.060
7.280
195,526
+0.19(+2.68%)
Nov 06, 2009
7.200
7.310
7.040
7.090
264,340
-0.28(-3.80%)
Nov 05, 2009
7.320
7.410
7.060
7.370
209,356
+0.13(+1.80%)
Nov 04, 2009
7.180
7.370
7.000
7.240
302,546
+0.08(+1.12%)
Nov 03, 2009
7.270
7.300
7.050
7.160
383,449
-0.22(-2.98%)
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
.