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
Cree Inc
(NQ:
CREE
)
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, 2012
25.67
26.13
25.16
25.43
2,899,266
-0.06(-0.24%)
Jan 30, 2012
26.25
26.29
24.82
25.49
3,972,696
-1.07(-4.03%)
Jan 27, 2012
26.03
26.89
26.02
26.56
2,208,931
+0.30(+1.14%)
Jan 26, 2012
26.70
27.24
26.07
26.26
2,403,790
-0.25(-0.94%)
Jan 25, 2012
26.50
26.66
26.04
26.51
1,934,383
+0.12(+0.45%)
Jan 24, 2012
26.84
26.85
25.98
26.39
3,061,493
-0.50(-1.86%)
Jan 23, 2012
27.06
27.48
26.71
26.89
3,620,256
-0.30(-1.10%)
Jan 20, 2012
25.76
27.36
25.54
27.19
7,628,844
+1.34(+5.18%)
Jan 19, 2012
24.16
26.45
24.12
25.85
8,572,015
+1.40(+5.73%)
Jan 18, 2012
22.60
24.49
22.45
24.45
10,403,344
+1.12(+4.80%)
Jan 17, 2012
23.11
23.88
23.11
23.33
5,719,794
+0.43(+1.88%)
Jan 13, 2012
23.53
23.67
22.83
22.90
3,058,797
-0.92(-3.86%)
Jan 12, 2012
23.40
23.92
22.99
23.82
4,037,429
+0.60(+2.58%)
Jan 11, 2012
22.83
23.41
22.47
23.22
2,741,855
+0.16(+0.69%)
Jan 10, 2012
23.32
23.44
22.75
23.06
2,237,818
+0.21(+0.92%)
Jan 09, 2012
23.23
23.49
22.76
22.85
3,272,717
+0.40(+1.78%)
Jan 06, 2012
22.37
22.90
22.16
22.45
2,506,921
+0.09(+0.40%)
Jan 05, 2012
21.49
22.50
21.38
22.36
2,083,870
+0.67(+3.09%)
Jan 04, 2012
21.86
22.06
21.46
21.69
1,557,090
-0.35(-1.59%)
Dec 30, 2011
21.64
22.14
21.55
22.04
1,863,657
+0.40(+1.85%)
Dec 29, 2011
21.44
21.87
21.26
21.64
1,904,552
+0.23(+1.07%)
Dec 28, 2011
21.90
22.00
21.33
21.41
1,954,038
-0.48(-2.19%)
Dec 27, 2011
21.52
22.15
21.37
21.89
1,843,293
+0.23(+1.06%)
Dec 23, 2011
22.16
22.27
21.50
21.66
1,714,497
+0.79(+3.79%)
Dec 21, 2011
20.68
21.56
20.25
20.87
4,111,170
+0.38(+1.85%)
Dec 20, 2011
20.87
21.00
20.38
20.49
5,276,783
+0.17(+0.86%)
Dec 19, 2011
21.77
22.00
20.31
20.32
4,340,321
-1.43(-6.60%)
Dec 16, 2011
22.01
22.56
21.69
21.75
3,616,691
-0.11(-0.50%)
Dec 15, 2011
22.79
23.72
21.82
21.86
3,497,211
-0.18(-0.82%)
Dec 14, 2011
22.28
22.50
21.85
22.04
2,444,662
-0.35(-1.56%)
Dec 13, 2011
23.30
23.50
22.25
22.39
2,887,719
-0.61(-2.65%)
Dec 12, 2011
23.32
23.33
22.07
23.00
4,046,582
-0.79(-3.32%)
Dec 09, 2011
23.49
23.97
23.12
23.79
2,018,839
+0.29(+1.23%)
Dec 08, 2011
24.61
24.98
23.26
23.50
4,233,328
-2.05(-8.02%)
Dec 07, 2011
25.62
25.99
25.01
25.55
2,032,526
-0.13(-0.51%)
Dec 06, 2011
25.17
26.02
25.00
25.68
4,013,597
+0.83(+3.34%)
Dec 05, 2011
24.94
25.30
24.64
24.85
2,477,144
+0.26(+1.06%)
Dec 02, 2011
25.01
25.15
24.47
24.59
1,901,733
-0.24(-0.97%)
Dec 01, 2011
24.78
25.13
24.52
24.83
2,425,730
-0.05(-0.20%)
Nov 30, 2011
25.21
25.48
24.53
24.88
3,775,269
+0.73(+3.02%)
Nov 29, 2011
24.81
25.00
24.08
24.15
2,043,243
-0.61(-2.46%)
Nov 28, 2011
24.80
25.18
24.44
24.76
2,667,030
+0.91(+3.82%)
Nov 25, 2011
23.67
24.58
23.45
23.85
1,370,223
+0.10(+0.42%)
Nov 23, 2011
24.96
25.15
23.62
23.75
3,432,882
-1.50(-5.94%)
Nov 22, 2011
25.84
26.70
25.11
25.25
3,114,607
-0.67(-2.58%)
Nov 21, 2011
26.45
26.50
25.43
25.92
3,132,613
-0.95(-3.54%)
Nov 18, 2011
28.16
28.23
26.62
26.87
3,990,737
+0.15(+0.56%)
Nov 17, 2011
29.27
29.44
26.50
26.72
4,083,414
-2.63(-8.96%)
Nov 16, 2011
29.19
30.46
29.15
29.35
2,743,264
-0.32(-1.08%)
Nov 15, 2011
28.35
29.99
28.26
29.67
3,461,995
+1.13(+3.96%)
Nov 14, 2011
29.24
29.59
28.35
28.54
1,371,658
-0.78(-2.66%)
Nov 11, 2011
28.49
29.75
28.49
29.32
2,233,029
+1.11(+3.93%)
Nov 10, 2011
29.00
29.19
27.56
28.21
3,183,453
-0.43(-1.50%)
Nov 09, 2011
30.26
30.28
28.50
28.64
3,363,667
-2.36(-7.61%)
Nov 08, 2011
31.00
31.23
30.17
31.00
2,837,624
+0.12(+0.39%)
Nov 07, 2011
30.58
30.97
29.87
30.88
4,836,009
+0.31(+1.01%)
Nov 04, 2011
27.75
31.34
27.75
30.57
9,309,985
+2.69(+9.65%)
Nov 03, 2011
26.76
27.96
26.03
27.88
2,424,596
+1.61(+6.13%)
Nov 02, 2011
26.32
27.05
25.85
26.27
1,970,788
+0.34(+1.31%)
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
.