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, 2010
7.150
7.150
6.760
6.760
254,112
-0.41(-5.72%)
Apr 29, 2010
7.170
7.210
7.040
7.170
136,194
+0.07(+0.99%)
Apr 28, 2010
6.960
7.370
6.940
7.100
297,076
+0.18(+2.60%)
Apr 27, 2010
7.270
7.300
6.840
6.920
172,436
-0.42(-5.72%)
Apr 26, 2010
7.390
7.450
7.300
7.340
121,827
-0.05(-0.68%)
Apr 23, 2010
7.240
7.400
7.131
7.390
180,159
+0.17(+2.35%)
Apr 22, 2010
6.820
7.280
6.750
7.220
255,528
+0.29(+4.18%)
Apr 21, 2010
6.830
6.950
6.810
6.930
373,554
+0.14(+2.06%)
Apr 20, 2010
6.800
6.900
6.750
6.790
188,621
+0.04(+0.59%)
Apr 19, 2010
6.640
6.770
6.610
6.750
226,521
+0.04(+0.60%)
Apr 16, 2010
6.790
6.860
6.640
6.710
228,310
-0.08(-1.18%)
Apr 15, 2010
6.650
6.800
6.650
6.790
153,456
+0.14(+2.11%)
Apr 14, 2010
6.630
6.730
6.610
6.650
195,549
+0.05(+0.76%)
Apr 13, 2010
6.630
6.670
6.500
6.600
150,300
-0.02(-0.30%)
Apr 12, 2010
6.350
6.655
6.300
6.620
198,972
+0.25(+3.92%)
Apr 09, 2010
6.350
6.400
6.230
6.370
128,574
+0.01(+0.16%)
Apr 08, 2010
6.220
6.440
6.150
6.360
178,791
+0.09(+1.44%)
Apr 07, 2010
6.180
6.270
6.140
6.270
241,300
+0.10(+1.62%)
Apr 06, 2010
6.250
6.250
6.110
6.170
345,854
+0.00(+0.00%)
Apr 05, 2010
6.400
6.820
6.110
6.170
1,125,651
+0.13(+2.15%)
Apr 01, 2010
6.010
6.040
6.040
6.040
124,800
+0.09(+1.51%)
Mar 31, 2010
5.960
6.120
5.940
5.950
129,781
-0.05(-0.83%)
Mar 30, 2010
6.070
6.130
5.910
6.000
178,551
-0.07(-1.15%)
Mar 29, 2010
6.250
6.250
6.050
6.070
222,354
-0.16(-2.57%)
Mar 26, 2010
6.210
6.260
6.110
6.230
146,602
+0.12(+1.96%)
Mar 25, 2010
6.130
6.280
6.090
6.110
326,668
+0.04(+0.66%)
Mar 24, 2010
6.070
6.190
6.010
6.070
217,655
-0.12(-1.94%)
Mar 23, 2010
6.140
6.210
6.000
6.190
202,820
+0.03(+0.49%)
Mar 22, 2010
5.800
6.190
5.740
6.160
157,537
+0.29(+4.94%)
Mar 19, 2010
6.060
6.080
5.750
5.870
308,164
-0.14(-2.33%)
Mar 18, 2010
6.050
6.220
6.000
6.010
251,783
-0.02(-0.33%)
Mar 17, 2010
5.830
6.220
5.830
6.030
211,912
+0.21(+3.61%)
Mar 16, 2010
5.760
5.880
5.750
5.820
146,423
+0.07(+1.22%)
Mar 15, 2010
5.770
5.862
5.710
5.750
210,274
-0.04(-0.69%)
Mar 12, 2010
5.900
5.920
5.730
5.790
127,998
-0.05(-0.86%)
Mar 11, 2010
5.880
5.932
5.820
5.840
157,036
-0.04(-0.68%)
Mar 10, 2010
5.940
6.060
5.830
5.880
202,492
-0.02(-0.34%)
Mar 09, 2010
5.750
6.026
5.680
5.900
262,424
+0.11(+1.90%)
Mar 08, 2010
5.960
6.020
5.770
5.790
265,270
-0.15(-2.53%)
Mar 05, 2010
5.770
5.950
5.770
5.940
172,058
+0.18(+3.13%)
Mar 04, 2010
5.740
5.832
5.570
5.760
204,004
-0.03(-0.52%)
Mar 03, 2010
5.720
5.850
5.610
5.790
245,580
+0.05(+0.87%)
Mar 02, 2010
5.380
5.750
5.350
5.740
323,214
+0.38(+7.09%)
Mar 01, 2010
5.270
5.600
5.260
5.360
477,929
+0.12(+2.29%)
Feb 26, 2010
5.230
5.330
5.210
5.240
247,205
-0.01(-0.19%)
Feb 25, 2010
5.210
5.290
5.090
5.250
280,328
-0.07(-1.32%)
Feb 24, 2010
5.170
5.330
5.170
5.320
256,356
+0.15(+2.90%)
Feb 23, 2010
5.280
5.280
5.110
5.170
245,101
-0.11(-2.08%)
Feb 22, 2010
5.260
5.330
5.200
5.280
207,768
+0.03(+0.57%)
Feb 19, 2010
5.420
5.450
5.150
5.250
323,753
-0.18(-3.31%)
Feb 18, 2010
5.280
5.440
5.230
5.430
224,428
+0.11(+2.07%)
Feb 17, 2010
5.380
5.380
5.170
5.320
350,315
-0.03(-0.56%)
Feb 16, 2010
5.210
5.350
4.980
5.350
457,994
+0.17(+3.28%)
Feb 12, 2010
5.180
5.180
5.180
5.180
279,200
-0.05(-0.96%)
Feb 11, 2010
5.000
5.240
4.910
5.230
189,115
+0.23(+4.60%)
Feb 10, 2010
4.790
5.000
4.700
5.000
300,055
+0.17(+3.52%)
Feb 09, 2010
4.690
4.870
4.650
4.830
183,424
+0.22(+4.77%)
Feb 08, 2010
4.880
4.880
4.610
4.610
188,842
-0.26(-5.34%)
Feb 05, 2010
4.620
4.930
4.620
4.870
203,552
+0.25(+5.41%)
Feb 04, 2010
4.990
5.160
4.520
4.620
382,197
-0.40(-7.97%)
Feb 03, 2010
4.970
5.100
4.840
5.020
290,771
+0.03(+0.60%)
Feb 02, 2010
4.700
5.080
4.550
4.990
546,562
+0.28(+5.94%)
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
.