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 31, 2006
2.210
2.260
2.150
2.250
1,944,463
+0.08(+3.69%)
Jan 30, 2006
2.330
2.350
2.160
2.170
2,222,124
-0.11(-4.82%)
Jan 27, 2006
2.500
2.500
2.160
2.280
3,479,291
-0.19(-7.82%)
Jan 26, 2006
2.530
2.540
2.440
2.474
2,719,085
+0.06(+2.63%)
Jan 25, 2006
2.440
2.500
2.400
2.410
3,405,389
+0.03(+1.26%)
Jan 24, 2006
2.220
2.380
2.180
2.380
3,803,194
+0.26(+12.26%)
Jan 23, 2006
2.145
2.158
2.050
2.120
1,623,806
+0.00(+0.00%)
Jan 20, 2006
2.190
2.240
2.100
2.120
2,393,622
-0.02(-0.93%)
Jan 19, 2006
2.050
2.170
2.030
2.140
4,257,532
+0.16(+8.08%)
Jan 18, 2006
1.795
1.980
1.780
1.980
4,330,694
+0.15(+8.20%)
Jan 17, 2006
1.780
1.841
1.700
1.830
2,113,118
+0.04(+2.23%)
Jan 13, 2006
1.800
1.825
1.750
1.790
1,084,993
+0.02(+1.13%)
Jan 12, 2006
1.870
1.890
1.750
1.770
1,895,000
-0.08(-4.32%)
Jan 11, 2006
1.690
1.871
1.600
1.850
9,754,996
+0.46(+33.09%)
Jan 10, 2006
1.420
1.420
1.320
1.390
1,162,223
-0.02(-1.42%)
Jan 09, 2006
1.530
1.550
1.390
1.410
1,163,253
-0.09(-6.00%)
Jan 06, 2006
1.480
1.560
1.450
1.500
1,447,641
+0.05(+3.45%)
Jan 05, 2006
1.420
1.450
1.410
1.450
481,718
+0.05(+3.57%)
Jan 04, 2006
1.310
1.430
1.310
1.400
1,057,708
+0.10(+7.69%)
Jan 03, 2006
1.350
1.370
1.300
1.300
629,493
-0.03(-2.26%)
Dec 30, 2005
1.260
1.330
1.230
1.330
1,436,482
+0.04(+3.10%)
Dec 29, 2005
1.300
1.330
1.250
1.290
1,616,316
-0.01(-0.77%)
Dec 28, 2005
1.330
1.350
1.300
1.300
778,300
-0.05(-3.70%)
Dec 27, 2005
1.455
1.455
1.320
1.350
1,379,900
-0.01(-0.74%)
Dec 23, 2005
1.350
1.440
1.350
1.360
569,319
-0.07(-4.90%)
Dec 22, 2005
1.385
1.430
1.300
1.430
1,268,757
+0.03(+2.14%)
Dec 21, 2005
1.400
1.460
1.400
1.400
507,783
-0.01(-0.71%)
Dec 20, 2005
1.510
1.510
1.400
1.410
903,106
-0.08(-5.37%)
Dec 19, 2005
1.520
1.540
1.490
1.490
732,711
-0.05(-3.25%)
Dec 16, 2005
1.520
1.540
1.470
1.540
566,350
+0.05(+3.36%)
Dec 15, 2005
1.480
1.530
1.450
1.490
650,837
+0.03(+2.05%)
Dec 14, 2005
1.470
1.530
1.460
1.460
613,990
-0.02(-1.35%)
Dec 13, 2005
1.490
1.550
1.480
1.480
420,951
-0.06(-3.90%)
Dec 12, 2005
1.535
1.600
1.440
1.540
1,341,968
+0.00(+0.00%)
Dec 09, 2005
1.530
1.660
1.490
1.540
920,904
-0.02(-1.28%)
Dec 08, 2005
1.545
1.620
1.530
1.560
523,875
-0.02(-1.27%)
Dec 07, 2005
1.690
1.700
1.510
1.580
1,084,478
-0.12(-7.06%)
Dec 06, 2005
1.650
1.700
1.640
1.700
1,003,497
+0.05(+3.03%)
Dec 05, 2005
1.595
1.650
1.550
1.650
1,163,370
+0.05(+3.12%)
Dec 02, 2005
1.590
1.600
1.480
1.600
843,910
+0.10(+6.67%)
Dec 01, 2005
1.500
1.550
1.410
1.500
1,296,325
-0.01(-0.66%)
Nov 30, 2005
1.450
1.520
1.440
1.510
1,083,833
+0.07(+4.86%)
Nov 29, 2005
1.360
1.480
1.360
1.440
1,524,563
+0.09(+6.67%)
Nov 28, 2005
1.410
1.430
1.350
1.350
1,921,408
-0.08(-5.59%)
Nov 25, 2005
1.400
1.520
1.390
1.430
1,003,428
-0.07(-4.67%)
Nov 23, 2005
1.620
1.660
1.500
1.500
1,167,273
-0.13(-7.98%)
Nov 22, 2005
1.660
1.730
1.570
1.630
2,573,127
-0.02(-1.21%)
Nov 21, 2005
1.310
1.650
1.310
1.650
3,572,407
+0.29(+21.32%)
Nov 18, 2005
1.300
1.370
1.280
1.360
1,012,744
+0.06(+4.62%)
Nov 17, 2005
1.285
1.350
1.260
1.300
1,589,090
+0.04(+3.17%)
Nov 16, 2005
1.160
1.270
1.160
1.260
1,509,436
+0.08(+6.78%)
Nov 15, 2005
1.140
1.200
1.130
1.180
640,841
+0.04(+3.51%)
Nov 14, 2005
1.135
1.180
1.100
1.140
698,937
+0.05(+4.59%)
Nov 11, 2005
1.150
1.180
1.070
1.090
2,555,895
-0.09(-7.63%)
Nov 10, 2005
1.230
1.270
1.140
1.180
1,520,101
-0.03(-2.48%)
Nov 09, 2005
1.290
1.300
1.200
1.210
1,260,283
-0.05(-3.97%)
Nov 08, 2005
1.260
1.320
1.220
1.260
727,861
+0.01(+0.80%)
Nov 07, 2005
1.200
1.300
1.190
1.250
1,101,794
+0.06(+5.04%)
Nov 04, 2005
1.200
1.200
1.150
1.190
344,685
+0.01(+0.85%)
Nov 03, 2005
1.245
1.245
1.160
1.180
319,471
+0.02(+1.72%)
Nov 02, 2005
1.180
1.200
1.150
1.160
312,124
+0.00(+0.00%)
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
.