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 (%)
Oct 29, 2004
34.41
34.80
34.24
34.51
1,459,600
+0.04(+0.12%)
Oct 28, 2004
33.38
34.89
33.20
34.47
3,192,000
+0.78(+2.32%)
Oct 27, 2004
32.36
33.73
32.18
33.69
2,407,700
+1.42(+4.40%)
Oct 26, 2004
32.92
33.02
32.01
32.27
1,822,900
-0.64(-1.94%)
Oct 25, 2004
32.74
33.60
32.49
32.91
2,118,000
+0.00(+0.00%)
Oct 22, 2004
33.71
33.96
32.55
32.91
3,231,400
-1.05(-3.09%)
Oct 21, 2004
31.81
34.31
31.65
33.96
5,710,100
+2.35(+7.43%)
Oct 20, 2004
30.03
31.62
29.11
31.61
4,259,200
+1.42(+4.70%)
Oct 19, 2004
30.23
30.96
29.90
30.19
3,420,200
+0.25(+0.84%)
Oct 18, 2004
29.09
29.94
28.26
29.94
3,205,300
+1.16(+4.03%)
Oct 15, 2004
27.99
29.16
26.72
28.78
6,950,400
+0.44(+1.55%)
Oct 14, 2004
28.75
28.84
27.87
28.34
4,533,100
-0.78(-2.68%)
Oct 13, 2004
30.03
30.31
28.91
29.12
3,590,400
-0.26(-0.88%)
Oct 12, 2004
30.26
30.30
28.25
29.38
3,173,000
-1.08(-3.55%)
Oct 11, 2004
29.33
30.75
29.28
30.46
2,220,800
+1.12(+3.82%)
Oct 08, 2004
30.55
30.57
29.01
29.34
3,023,100
-1.57(-5.08%)
Oct 07, 2004
31.46
31.58
30.71
30.91
2,428,400
-0.73(-2.31%)
Oct 06, 2004
31.67
31.72
30.63
31.64
3,685,000
-0.84(-2.59%)
Oct 05, 2004
32.74
32.90
32.12
32.48
3,908,000
-0.32(-0.98%)
Oct 04, 2004
31.73
33.15
31.57
32.80
3,655,300
+1.56(+4.99%)
Oct 01, 2004
30.90
31.60
30.56
31.24
2,808,700
+0.74(+2.43%)
Sep 30, 2004
29.87
30.85
29.65
30.50
2,872,100
+0.69(+2.31%)
Sep 29, 2004
29.10
30.20
29.02
29.81
2,242,800
+0.74(+2.55%)
Sep 28, 2004
28.21
29.20
28.20
29.07
2,181,700
+0.90(+3.19%)
Sep 27, 2004
28.49
29.00
28.01
28.17
2,467,300
-0.53(-1.85%)
Sep 24, 2004
28.96
29.98
28.54
28.70
2,384,700
-0.19(-0.66%)
Sep 23, 2004
29.40
29.40
28.65
28.89
2,491,000
-0.40(-1.37%)
Sep 22, 2004
29.80
29.80
29.12
29.29
2,317,900
-0.60(-2.01%)
Sep 21, 2004
30.00
30.23
29.37
29.89
2,662,900
+0.03(+0.10%)
Sep 20, 2004
28.16
30.48
27.95
29.86
6,033,600
+1.49(+5.25%)
Sep 17, 2004
28.19
28.78
27.90
28.37
2,148,600
+0.29(+1.03%)
Sep 16, 2004
27.84
28.69
27.66
28.08
1,593,500
+0.34(+1.23%)
Sep 15, 2004
28.18
28.19
27.27
27.74
2,505,700
-0.36(-1.27%)
Sep 14, 2004
27.61
28.55
27.17
28.10
2,963,900
+0.35(+1.25%)
Sep 13, 2004
27.91
28.73
27.56
27.75
3,575,800
-0.15(-0.54%)
Sep 10, 2004
26.00
28.05
25.85
27.90
5,553,500
+2.12(+8.22%)
Sep 09, 2004
24.99
26.08
24.74
25.78
2,795,100
+1.35(+5.53%)
Sep 08, 2004
24.12
24.95
24.06
24.43
1,328,800
+0.14(+0.58%)
Sep 07, 2004
24.35
24.64
24.00
24.29
1,691,900
+0.23(+0.96%)
Sep 03, 2004
24.82
25.07
24.06
24.06
2,066,100
-1.53(-5.98%)
Sep 02, 2004
25.20
25.70
24.90
25.59
1,348,300
+0.67(+2.69%)
Sep 01, 2004
25.04
25.62
24.68
24.92
2,114,300
-0.05(-0.20%)
Aug 31, 2004
24.80
25.13
24.00
24.97
1,575,500
-0.06(-0.24%)
Aug 30, 2004
25.60
25.60
24.82
25.03
964,200
-0.57(-2.23%)
Aug 27, 2004
25.16
25.83
25.07
25.60
1,319,300
+0.60(+2.40%)
Aug 26, 2004
25.37
25.57
24.90
25.00
1,540,800
-0.42(-1.65%)
Aug 25, 2004
24.31
25.60
24.06
25.42
2,810,400
+0.99(+4.05%)
Aug 24, 2004
25.17
25.42
24.32
24.43
2,103,300
-0.76(-3.02%)
Aug 23, 2004
25.58
25.68
25.09
25.19
2,520,300
-0.24(-0.94%)
Aug 20, 2004
24.88
25.56
24.70
25.43
2,454,000
+0.83(+3.38%)
Aug 19, 2004
24.06
25.24
24.06
24.60
3,460,500
+0.37(+1.52%)
Aug 18, 2004
22.26
24.50
22.24
24.23
3,936,400
+1.84(+8.22%)
Aug 17, 2004
21.90
22.78
21.90
22.39
2,052,100
+0.63(+2.90%)
Aug 16, 2004
21.45
21.95
21.45
21.76
1,200,900
+0.28(+1.30%)
Aug 13, 2004
22.00
22.55
21.33
21.48
1,498,900
-0.23(-1.06%)
Aug 12, 2004
21.80
21.95
21.51
21.71
1,358,600
-0.25(-1.14%)
Aug 11, 2004
22.42
22.63
21.28
21.96
2,416,600
-0.72(-3.17%)
Aug 10, 2004
22.04
22.73
22.00
22.68
1,474,100
+0.73(+3.33%)
Aug 09, 2004
21.36
21.95
21.26
21.95
1,618,000
+0.59(+2.76%)
Aug 06, 2004
21.92
22.00
21.07
21.36
1,675,100
-0.98(-4.39%)
Aug 05, 2004
22.87
23.20
22.34
22.34
1,156,800
-0.52(-2.27%)
Aug 04, 2004
22.15
23.21
21.55
22.86
2,115,600
+0.66(+2.97%)
Aug 03, 2004
22.86
23.25
22.12
22.20
1,960,100
-0.56(-2.46%)
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
.