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, 2014
29.37
30.02
29.25
29.49
268,935
-0.62(-2.06%)
Jan 30, 2014
30.12
30.77
30.00
30.11
351,993
+0.18(+0.60%)
Jan 29, 2014
30.93
31.13
29.81
29.93
269,201
-1.41(-4.50%)
Jan 28, 2014
29.22
31.48
28.69
31.34
452,840
+2.13(+7.29%)
Jan 27, 2014
30.11
31.29
28.96
29.21
500,212
-0.89(-2.96%)
Jan 24, 2014
30.58
31.13
29.74
30.10
334,691
-0.77(-2.49%)
Jan 23, 2014
30.53
31.01
30.16
30.87
368,844
+0.14(+0.46%)
Jan 22, 2014
30.66
30.95
29.77
30.73
284,075
+0.07(+0.23%)
Jan 21, 2014
30.56
30.89
30.31
30.66
514,348
+0.46(+1.52%)
Jan 17, 2014
30.64
30.20
30.20
30.20
268,000
-0.58(-1.88%)
Jan 16, 2014
30.99
31.39
30.55
30.78
298,987
-0.13(-0.42%)
Jan 15, 2014
30.29
31.08
30.04
30.91
292,190
+0.62(+2.05%)
Jan 14, 2014
30.61
30.88
29.93
30.29
493,061
-0.23(-0.75%)
Jan 13, 2014
31.42
31.75
30.13
30.52
443,150
-1.07(-3.39%)
Jan 10, 2014
32.08
32.08
31.29
31.59
311,319
-0.46(-1.44%)
Jan 09, 2014
32.00
32.35
31.16
32.05
353,786
+0.05(+0.16%)
Jan 08, 2014
30.88
32.52
30.74
32.00
519,100
+0.87(+2.79%)
Jan 07, 2014
29.00
32.70
29.00
31.13
1,905,336
+3.97(+14.62%)
Jan 06, 2014
27.80
27.80
27.05
27.16
297,247
-0.70(-2.51%)
Jan 03, 2014
27.01
28.20
26.99
27.86
283,855
+0.91(+3.38%)
Jan 02, 2014
27.12
27.40
26.64
26.95
365,510
-0.51(-1.86%)
Dec 31, 2013
27.72
27.46
27.46
27.46
538,200
-0.32(-1.15%)
Dec 30, 2013
27.73
28.04
27.34
27.78
366,911
+0.11(+0.40%)
Dec 27, 2013
27.97
28.20
27.44
27.67
257,643
-0.18(-0.65%)
Dec 26, 2013
26.55
27.99
26.29
27.85
449,926
+1.40(+5.29%)
Dec 24, 2013
26.15
26.60
25.89
26.45
181,935
+0.31(+1.19%)
Dec 23, 2013
26.39
26.39
25.70
26.14
398,980
+0.52(+2.03%)
Dec 20, 2013
23.48
25.78
23.42
25.62
844,769
+2.25(+9.63%)
Dec 19, 2013
23.00
23.49
22.80
23.37
165,173
+0.25(+1.08%)
Dec 18, 2013
22.78
23.20
22.41
23.12
236,554
+0.33(+1.45%)
Dec 17, 2013
22.49
22.88
22.03
22.79
187,666
+0.36(+1.60%)
Dec 16, 2013
22.19
22.49
22.04
22.43
147,619
+0.29(+1.31%)
Dec 13, 2013
21.78
22.25
21.66
22.14
215,952
+0.37(+1.70%)
Dec 12, 2013
22.56
22.56
21.30
21.77
376,631
-0.82(-3.63%)
Dec 11, 2013
22.87
22.98
22.40
22.59
319,230
-0.31(-1.35%)
Dec 10, 2013
23.14
23.15
22.70
22.90
256,127
-0.29(-1.25%)
Dec 09, 2013
23.04
23.33
22.82
23.19
265,628
+0.09(+0.39%)
Dec 06, 2013
22.99
23.26
22.41
23.10
0
+0.31(+1.36%)
Dec 05, 2013
22.91
23.13
22.72
22.79
0
-0.18(-0.78%)
Dec 04, 2013
22.49
23.10
22.32
22.97
0
+0.43(+1.91%)
Dec 03, 2013
22.68
22.81
22.36
22.54
0
-0.24(-1.05%)
Dec 02, 2013
23.86
23.95
22.56
22.78
469,330
-1.03(-4.33%)
Nov 29, 2013
23.82
23.94
23.61
23.81
0
+0.17(+0.72%)
Nov 27, 2013
23.27
23.94
22.74
23.64
0
+0.39(+1.68%)
Nov 26, 2013
23.08
23.56
22.95
23.25
0
+0.20(+0.87%)
Nov 25, 2013
23.17
23.48
22.93
23.05
179,599
-0.12(-0.52%)
Nov 22, 2013
23.11
23.38
22.65
23.17
0
+0.08(+0.35%)
Nov 21, 2013
22.12
23.12
22.06
23.09
296,390
+1.03(+4.67%)
Nov 20, 2013
22.22
22.25
21.79
22.06
0
-0.03(-0.14%)
Nov 19, 2013
22.29
22.47
21.95
22.09
685,524
+0.05(+0.23%)
Nov 18, 2013
22.55
22.87
22.01
22.04
0
-0.50(-2.22%)
Nov 15, 2013
22.69
22.85
22.25
22.54
0
-0.22(-0.97%)
Nov 14, 2013
24.01
24.20
22.50
22.76
598,897
+0.11(+0.49%)
Nov 12, 2013
22.21
23.44
21.80
22.65
0
+0.44(+1.98%)
Nov 11, 2013
22.12
22.43
21.78
22.21
0
+0.11(+0.50%)
Nov 08, 2013
21.47
22.27
21.32
22.10
0
+0.63(+2.93%)
Nov 07, 2013
22.32
22.49
21.46
21.47
264,539
-0.76(-3.42%)
Nov 06, 2013
22.31
22.40
21.67
22.23
254,778
+0.04(+0.18%)
Nov 05, 2013
22.17
22.55
21.68
22.19
172,127
-0.03(-0.14%)
Nov 04, 2013
22.54
22.61
22.05
22.22
304,810
-0.22(-0.98%)
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
.