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 30, 2004
24.50
25.95
24.50
25.07
2,550,600
+0.37(+1.50%)
Jan 29, 2004
25.37
25.75
24.19
24.70
2,129,800
-0.46(-1.83%)
Jan 28, 2004
26.20
26.58
24.85
25.16
2,238,200
-0.56(-2.18%)
Jan 27, 2004
26.47
27.00
25.68
25.72
1,711,200
-0.90(-3.38%)
Jan 26, 2004
25.64
26.75
25.35
26.62
2,686,500
+0.95(+3.70%)
Jan 23, 2004
26.74
27.50
25.50
25.67
3,631,000
-1.51(-5.56%)
Jan 22, 2004
28.86
29.00
26.77
27.18
5,022,700
-1.56(-5.43%)
Jan 21, 2004
26.60
28.98
26.54
28.74
5,461,200
+0.88(+3.16%)
Jan 20, 2004
25.44
28.55
25.15
27.86
7,921,900
+2.01(+7.78%)
Jan 16, 2004
24.00
26.48
23.75
25.85
18,861,200
+4.73(+22.40%)
Jan 15, 2004
20.03
21.35
20.03
21.12
4,659,629
+0.54(+2.62%)
Jan 14, 2004
20.62
20.72
19.81
20.58
1,610,225
+0.12(+0.59%)
Jan 13, 2004
21.23
21.40
20.20
20.46
1,962,990
-0.79(-3.72%)
Jan 12, 2004
20.72
21.40
20.49
21.25
2,639,375
+0.76(+3.71%)
Jan 09, 2004
19.75
20.80
19.65
20.49
3,056,050
+0.28(+1.39%)
Jan 08, 2004
19.90
20.30
19.80
20.21
3,082,729
+0.62(+3.16%)
Jan 07, 2004
18.85
19.63
18.72
19.59
2,440,047
+0.77(+4.09%)
Jan 06, 2004
18.75
18.97
18.46
18.82
1,701,400
+0.07(+0.37%)
Jan 05, 2004
18.20
18.75
18.06
18.75
1,695,300
+0.84(+4.69%)
Jan 02, 2004
17.84
18.06
17.80
17.91
1,145,200
+0.22(+1.24%)
Dec 31, 2003
18.10
18.13
17.65
17.69
1,149,100
-0.34(-1.89%)
Dec 30, 2003
18.15
18.20
17.87
18.03
963,374
-0.02(-0.11%)
Dec 29, 2003
17.64
18.15
17.50
18.05
1,283,288
+0.55(+3.14%)
Dec 26, 2003
17.72
17.74
17.47
17.50
316,608
-0.06(-0.34%)
Dec 24, 2003
17.70
17.75
17.55
17.56
385,265
-0.19(-1.07%)
Dec 23, 2003
17.60
17.86
17.45
17.75
1,665,604
+0.20(+1.14%)
Dec 22, 2003
17.41
17.55
17.19
17.55
882,132
+0.15(+0.86%)
Dec 19, 2003
17.44
17.58
17.04
17.40
1,221,444
+0.04(+0.23%)
Dec 18, 2003
16.96
17.47
16.85
17.36
920,513
+0.36(+2.12%)
Dec 17, 2003
17.15
17.24
16.77
17.00
874,446
-0.16(-0.93%)
Dec 16, 2003
17.01
17.29
16.70
17.16
1,772,180
+0.15(+0.88%)
Dec 15, 2003
18.35
18.48
17.01
17.01
1,624,815
-0.68(-3.84%)
Dec 12, 2003
17.56
17.90
17.46
17.69
1,826,378
+0.04(+0.23%)
Dec 11, 2003
17.05
17.68
16.89
17.65
1,607,600
+0.61(+3.58%)
Dec 10, 2003
17.41
17.44
16.60
17.04
2,115,300
-0.11(-0.64%)
Dec 09, 2003
18.41
18.73
17.02
17.15
4,857,333
+0.11(+0.65%)
Dec 08, 2003
17.07
17.30
16.70
17.04
1,315,796
-0.05(-0.29%)
Dec 05, 2003
17.35
17.25
16.95
17.09
974,633
-0.26(-1.50%)
Dec 04, 2003
17.80
17.92
16.93
17.35
1,988,337
-0.11(-0.63%)
Dec 03, 2003
17.96
18.15
17.43
17.46
1,675,321
-0.35(-1.97%)
Dec 02, 2003
17.75
18.02
17.50
17.81
1,684,618
-0.09(-0.50%)
Dec 01, 2003
18.40
18.58
17.79
17.90
2,247,817
-0.46(-2.51%)
Nov 28, 2003
18.55
18.55
18.33
18.36
395,969
+0.03(+0.16%)
Nov 26, 2003
18.90
18.90
18.04
18.33
1,529,274
-0.16(-0.87%)
Nov 25, 2003
19.68
19.68
18.38
18.49
3,668,266
+0.36(+1.99%)
Nov 24, 2003
17.68
18.13
17.41
18.13
1,499,994
+0.76(+4.38%)
Nov 21, 2003
17.25
17.56
16.83
17.37
790,110
+0.22(+1.28%)
Nov 20, 2003
17.22
17.67
17.11
17.15
974,946
-0.19(-1.10%)
Nov 19, 2003
17.27
17.45
17.10
17.34
1,117,933
+0.02(+0.12%)
Nov 18, 2003
18.14
18.22
17.25
17.32
1,406,305
-0.43(-2.42%)
Nov 17, 2003
17.75
17.82
17.35
17.75
1,150,942
-0.24(-1.33%)
Nov 14, 2003
18.70
18.84
17.83
17.99
1,710,527
-0.71(-3.80%)
Nov 13, 2003
19.05
19.05
18.50
18.70
1,114,884
-0.35(-1.84%)
Nov 12, 2003
18.58
19.18
18.58
19.05
1,341,007
+0.25(+1.33%)
Nov 11, 2003
18.51
18.92
18.44
18.80
1,017,302
+0.26(+1.40%)
Nov 10, 2003
19.40
19.44
18.42
18.54
1,437,645
-0.97(-4.97%)
Nov 07, 2003
19.79
19.79
19.18
19.51
1,842,727
-0.08(-0.41%)
Nov 06, 2003
19.55
19.59
18.92
19.59
1,601,491
+0.24(+1.24%)
Nov 05, 2003
19.12
19.45
18.67
19.35
2,806,071
+0.39(+2.06%)
Nov 04, 2003
18.42
19.21
18.16
18.96
3,065,894
+1.01(+5.63%)
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
.