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 (%)
Nov 27, 2002
23.22
24.36
23.20
24.23
2,283,000
+1.61(+7.11%)
Nov 26, 2002
23.74
23.87
22.58
22.62
3,157,100
-1.30(-5.43%)
Nov 25, 2002
22.64
23.93
22.59
23.92
2,457,600
+1.43(+6.36%)
Nov 22, 2002
21.88
23.00
21.77
22.49
1,741,200
-0.14(-0.62%)
Nov 21, 2002
21.61
23.00
21.52
22.63
2,926,400
+1.14(+5.30%)
Nov 20, 2002
20.24
21.50
20.07
21.49
2,652,700
+0.73(+3.52%)
Nov 19, 2002
21.61
21.85
20.42
20.76
4,727,400
-1.42(-6.40%)
Nov 18, 2002
21.29
22.98
21.29
22.18
5,400,000
+1.03(+4.87%)
Nov 15, 2002
19.80
21.20
19.78
21.15
4,508,800
+0.82(+4.02%)
Nov 14, 2002
19.38
20.48
19.31
20.33
2,651,100
+1.13(+5.90%)
Nov 13, 2002
18.86
19.50
18.55
19.20
4,590,000
+0.47(+2.51%)
Nov 12, 2002
18.05
19.25
17.95
18.73
2,368,800
+0.79(+4.40%)
Nov 11, 2002
18.49
18.50
17.75
17.94
2,317,900
-0.77(-4.12%)
Nov 08, 2002
18.90
19.26
18.50
18.71
2,046,300
-0.48(-2.50%)
Nov 07, 2002
19.26
19.48
18.41
19.19
3,562,200
-0.72(-3.62%)
Nov 06, 2002
18.48
19.95
18.40
19.91
5,266,800
+1.70(+9.34%)
Nov 05, 2002
18.69
18.75
18.00
18.21
3,549,400
-0.68(-3.60%)
Nov 04, 2002
19.00
19.28
18.60
18.89
4,570,500
+0.39(+2.11%)
Nov 01, 2002
16.83
18.56
16.82
18.50
3,551,000
+1.25(+7.25%)
Oct 31, 2002
17.29
17.91
17.06
17.25
4,585,600
-1.02(-5.58%)
Oct 30, 2002
16.75
18.47
16.33
18.27
5,139,900
+1.76(+10.66%)
Oct 29, 2002
17.13
17.39
15.82
16.51
3,586,400
-0.91(-5.22%)
Oct 28, 2002
17.50
18.00
17.19
17.42
3,329,300
+0.28(+1.63%)
Oct 25, 2002
16.85
17.32
16.36
17.14
2,947,837
+0.27(+1.60%)
Oct 24, 2002
17.25
17.82
16.73
16.87
4,891,788
-0.17(-1.00%)
Oct 23, 2002
16.23
17.20
16.05
17.04
3,157,566
+0.74(+4.54%)
Oct 22, 2002
15.53
17.02
15.53
16.30
3,478,800
+0.22(+1.37%)
Oct 21, 2002
14.86
16.19
14.65
16.08
3,999,000
+1.10(+7.34%)
Oct 18, 2002
13.15
15.27
12.91
14.98
7,991,399
+1.88(+14.35%)
Oct 17, 2002
12.70
13.15
12.55
13.10
1,784,000
+1.35(+11.49%)
Oct 16, 2002
12.10
12.32
11.50
11.75
1,472,754
-0.97(-7.63%)
Oct 15, 2002
12.58
13.49
12.28
12.72
1,549,476
+0.70(+5.82%)
Oct 14, 2002
11.62
12.18
11.07
12.02
1,083,000
+0.32(+2.74%)
Oct 11, 2002
11.66
12.00
11.54
11.70
939,400
+0.31(+2.72%)
Oct 10, 2002
10.78
11.75
10.77
11.39
1,844,000
+0.63(+5.86%)
Oct 09, 2002
10.00
11.18
9.360
10.76
3,334,000
+0.55(+5.40%)
Oct 08, 2002
11.66
11.71
8.989
10.21
5,876,300
-1.11(-9.81%)
Oct 07, 2002
12.10
12.20
11.08
11.32
1,216,700
-0.73(-6.06%)
Oct 04, 2002
12.52
12.60
12.00
12.05
1,143,423
-0.45(-3.60%)
Oct 03, 2002
13.01
13.01
12.46
12.50
1,490,717
-0.61(-4.65%)
Oct 02, 2002
12.69
13.70
12.69
13.11
1,553,700
+0.11(+0.85%)
Oct 01, 2002
12.79
13.40
12.27
13.00
1,866,600
+0.50(+4.00%)
Sep 30, 2002
12.24
12.65
11.85
12.50
1,264,800
+0.10(+0.81%)
Sep 27, 2002
12.42
12.89
12.35
12.40
972,100
-0.05(-0.40%)
Sep 26, 2002
12.63
12.79
12.28
12.45
1,637,685
-0.15(-1.19%)
Sep 25, 2002
12.18
12.80
12.08
12.60
2,188,700
+0.84(+7.14%)
Sep 24, 2002
11.27
11.90
11.15
11.76
1,653,920
+0.35(+3.07%)
Sep 23, 2002
11.26
11.63
11.01
11.41
1,257,848
+0.10(+0.88%)
Sep 20, 2002
11.95
12.02
11.18
11.31
2,150,389
-0.48(-4.07%)
Sep 19, 2002
11.74
11.91
11.53
11.79
1,758,499
-0.27(-2.24%)
Sep 18, 2002
12.60
12.60
11.67
12.06
2,634,013
-0.58(-4.59%)
Sep 17, 2002
13.65
13.88
12.50
12.64
1,416,255
-0.66(-4.96%)
Sep 16, 2002
13.35
13.90
13.02
13.30
1,080,425
-0.15(-1.12%)
Sep 13, 2002
13.88
14.25
13.23
13.45
2,211,725
-0.67(-4.75%)
Sep 12, 2002
14.16
14.30
13.80
14.12
1,672,301
-0.36(-2.49%)
Sep 11, 2002
14.37
14.95
14.25
14.48
1,353,800
+0.26(+1.83%)
Sep 10, 2002
13.66
14.54
13.65
14.22
1,370,100
+0.63(+4.64%)
Sep 09, 2002
13.28
14.05
13.00
13.59
1,287,644
+0.09(+0.67%)
Sep 06, 2002
12.91
13.71
12.91
13.50
2,087,000
+0.99(+7.91%)
Sep 05, 2002
12.98
13.16
12.03
12.51
2,685,600
-0.70(-5.30%)
Sep 04, 2002
12.97
13.52
12.71
13.21
4,519,640
+0.70(+5.60%)
Sep 03, 2002
13.50
13.60
12.07
12.51
3,567,000
-1.25(-9.08%)
Aug 30, 2002
14.07
14.13
13.56
13.76
1,531,500
-0.36(-2.55%)
Aug 29, 2002
14.17
14.82
13.50
14.12
3,164,500
-0.07(-0.49%)
Aug 28, 2002
14.22
14.35
14.00
14.19
2,062,423
-0.21(-1.46%)
Aug 27, 2002
15.32
15.66
14.31
14.40
2,283,079
-0.95(-6.19%)
Aug 26, 2002
14.70
15.44
14.52
15.35
1,857,924
+0.82(+5.66%)
Aug 23, 2002
15.16
15.53
14.47
14.53
2,404,423
-1.17(-7.47%)
Aug 22, 2002
15.69
16.28
15.10
15.70
5,875,700
-1.21(-7.16%)
Aug 21, 2002
16.76
17.20
16.44
16.91
2,399,600
+0.42(+2.55%)
Aug 20, 2002
17.34
17.34
16.39
16.49
2,252,500
+0.29(+1.79%)
Aug 16, 2002
15.05
16.55
14.84
16.20
3,087,700
+0.80(+5.19%)
Aug 15, 2002
14.53
15.46
14.22
15.40
3,222,921
+0.99(+6.87%)
Aug 14, 2002
13.58
14.52
13.23
14.41
1,642,000
+0.91(+6.74%)
Aug 13, 2002
13.79
14.69
13.38
13.50
1,578,124
-0.90(-6.25%)
Aug 12, 2002
14.34
14.70
13.75
14.40
1,391,850
+0.23(+1.62%)
Aug 07, 2002
15.06
15.45
13.44
14.17
2,880,000
-0.55(-3.74%)
Aug 06, 2002
13.46
15.00
13.37
14.72
2,386,388
+1.82(+14.11%)
Aug 05, 2002
13.74
13.98
12.86
12.90
2,002,944
-1.21(-8.58%)
Aug 02, 2002
14.42
14.74
13.61
14.11
1,627,300
-0.35(-2.42%)
Aug 01, 2002
15.09
15.47
14.26
14.46
2,457,212
-0.66(-4.37%)
Jul 31, 2002
16.20
16.20
14.72
15.12
6,082,100
-0.71(-4.49%)
Jul 30, 2002
14.98
15.85
14.56
15.83
3,938,100
+0.79(+5.25%)
Jul 29, 2002
14.50
15.05
14.19
15.04
3,304,634
+0.97(+6.89%)
Jul 26, 2002
14.38
14.65
13.86
14.07
1,598,990
-0.03(-0.21%)
Jul 25, 2002
14.46
14.86
13.80
14.10
2,178,300
-0.59(-4.02%)
Jul 24, 2002
14.19
14.74
13.57
14.69
2,459,200
+0.40(+2.80%)
Jul 23, 2002
15.00
15.24
14.27
14.29
3,087,176
-0.13(-0.90%)
Jul 22, 2002
14.00
15.05
13.85
14.42
3,732,689
+0.44(+3.15%)
Jul 19, 2002
13.27
14.33
13.10
13.98
1,938,400
-0.50(-3.45%)
Jul 17, 2002
15.22
15.55
13.88
14.48
2,855,900
+2.33(+19.18%)
Jul 12, 2002
12.60
12.80
12.01
12.15
1,662,400
-0.45(-3.57%)
Jul 11, 2002
11.37
12.61
10.87
12.60
2,601,300
+1.20(+10.53%)
Jul 10, 2002
12.57
12.59
11.19
11.40
2,528,500
-0.80(-6.56%)
Jul 09, 2002
12.07
12.20
12.07
12.20
997,300
+0.13(+1.08%)
Jul 08, 2002
12.75
12.73
12.11
12.07
1,052,700
-0.68(-5.33%)
Jul 05, 2002
12.10
12.81
11.92
12.75
1,039,200
+1.01(+8.60%)
Jul 04, 2002
11.89
12.15
11.32
11.74
2,413,100
+0.00(+0.00%)
Jul 03, 2002
11.89
12.15
11.32
11.74
2,411,000
-0.15(-1.26%)
Jul 02, 2002
11.94
12.32
11.51
11.89
1,678,500
-0.10(-0.83%)
Jul 01, 2002
13.16
13.32
11.83
11.99
1,786,200
-1.24(-9.37%)
Jun 28, 2002
12.72
13.32
12.60
13.23
2,951,300
+0.47(+3.68%)
Jun 27, 2002
12.42
12.81
12.01
12.76
1,542,600
+0.60(+4.93%)
Jun 26, 2002
11.17
12.18
11.13
12.16
1,577,700
+0.34(+2.88%)
Jun 25, 2002
12.50
12.70
11.80
11.82
1,165,100
-0.18(-1.50%)
Jun 21, 2002
13.14
13.23
11.97
12.00
2,643,400
-0.94(-7.26%)
Jun 20, 2002
13.20
13.55
12.52
12.94
1,405,800
-0.12(-0.92%)
Jun 19, 2002
13.53
14.02
13.01
13.06
1,878,200
-0.65(-4.74%)
Jun 18, 2002
13.40
14.34
13.39
13.71
2,437,500
+0.22(+1.63%)
Jun 17, 2002
13.01
13.50
12.75
13.49
2,621,300
+0.77(+6.05%)
Jun 14, 2002
12.18
13.30
11.89
12.72
2,366,800
-0.27(-2.08%)
Jun 12, 2002
11.74
13.00
11.55
12.99
2,365,600
+1.09(+9.16%)
Jun 11, 2002
12.89
13.49
11.89
11.90
1,998,100
-0.77(-6.08%)
Jun 10, 2002
11.70
13.40
11.55
12.67
4,955,300
+1.67(+15.18%)
Jun 07, 2002
10.51
11.20
10.35
11.00
1,561,500
+0.00(+0.00%)
Jun 06, 2002
11.37
11.56
10.87
11.00
829,600
-0.49(-4.26%)
Jun 05, 2002
11.63
11.75
11.19
11.49
766,000
+0.01(+0.09%)
May 31, 2002
11.86
11.98
11.48
11.48
690,900
-0.67(-5.51%)
May 28, 2002
11.78
12.18
11.27
12.15
1,198,200
+0.45(+3.85%)
May 27, 2002
12.49
12.50
11.67
11.70
1,690,900
+0.00(+0.00%)
May 24, 2002
12.49
12.50
11.67
11.70
1,688,300
-0.95(-7.51%)
May 23, 2002
12.41
12.72
12.15
12.65
759,400
+0.38(+3.11%)
May 22, 2002
12.06
12.48
11.85
12.27
730,600
+0.09(+0.73%)
May 21, 2002
12.86
13.05
12.00
12.18
976,700
-0.57(-4.47%)
May 20, 2002
13.01
13.34
12.75
12.75
544,100
-0.53(-3.99%)
May 17, 2002
13.49
13.50
13.01
13.28
872,300
+0.17(+1.30%)
May 16, 2002
13.22
13.50
12.85
13.11
936,900
-0.03(-0.23%)
May 15, 2002
12.68
13.64
12.32
13.14
2,356,300
+0.18(+1.39%)
May 14, 2002
12.46
12.99
12.46
12.96
1,274,900
+0.91(+7.55%)
May 13, 2002
11.59
12.10
11.34
12.05
850,000
+0.57(+4.97%)
May 10, 2002
11.86
11.94
11.10
11.48
693,100
-0.37(-3.13%)
May 09, 2002
12.79
12.84
11.74
11.85
1,364,500
-0.97(-7.56%)
May 08, 2002
11.73
12.82
11.72
12.82
1,448,200
+1.79(+16.23%)
May 07, 2002
11.38
11.41
10.81
11.03
822,000
-0.03(-0.27%)
May 06, 2002
11.65
11.77
11.00
11.06
903,800
-0.72(-6.11%)
May 03, 2002
11.66
11.78
11.08
11.78
1,389,700
+0.13(+1.12%)
May 02, 2002
12.46
12.85
11.53
11.65
1,593,400
-0.84(-6.73%)
May 01, 2002
11.97
12.55
11.51
12.49
1,970,500
+0.70(+5.94%)
Apr 30, 2002
10.91
11.83
10.90
11.79
2,577,200
+1.20(+11.33%)
Apr 29, 2002
10.86
11.10
10.59
10.59
1,037,900
-0.26(-2.40%)
Apr 26, 2002
11.18
11.30
10.69
10.85
1,798,700
-0.20(-1.81%)
Apr 25, 2002
11.46
11.75
10.64
11.05
2,890,500
-0.45(-3.91%)
Apr 24, 2002
12.03
12.08
11.47
11.50
805,200
-0.26(-2.21%)
Apr 23, 2002
12.18
12.19
11.75
11.76
795,800
-0.20(-1.67%)
Apr 22, 2002
12.21
12.30
11.92
11.96
727,700
-0.44(-3.55%)
Apr 19, 2002
13.00
13.25
12.30
12.40
1,717,000
-0.55(-4.25%)
Apr 18, 2002
13.05
13.40
12.61
12.95
848,900
-0.31(-2.34%)
Apr 17, 2002
13.51
13.64
13.10
13.26
994,400
-0.23(-1.70%)
Apr 16, 2002
12.52
13.49
12.51
13.49
1,609,000
+1.29(+10.57%)
Apr 15, 2002
12.56
12.89
12.09
12.20
1,040,400
-0.30(-2.40%)
Apr 12, 2002
11.97
12.62
11.80
12.50
1,841,000
+0.89(+7.67%)
Apr 11, 2002
12.53
12.63
11.42
11.61
2,146,700
-1.04(-8.22%)
Apr 10, 2002
13.02
13.48
12.22
12.65
2,450,100
-0.25(-1.94%)
Apr 09, 2002
13.83
13.95
12.90
12.90
1,115,600
-0.75(-5.49%)
Apr 08, 2002
12.91
13.70
12.52
13.65
1,303,900
+0.63(+4.84%)
Apr 05, 2002
13.85
13.98
13.02
13.02
1,102,500
-0.79(-5.72%)
Apr 04, 2002
13.58
13.98
13.33
13.81
922,100
+0.27(+1.99%)
Apr 03, 2002
13.94
14.19
13.50
13.54
1,149,900
-0.36(-2.59%)
Apr 02, 2002
13.75
14.33
13.75
13.90
1,381,500
+0.01(+0.07%)
Apr 01, 2002
13.68
14.25
13.30
13.89
1,001,900
+0.26(+1.91%)
Mar 29, 2002
13.40
14.00
13.38
13.63
768,200
+0.00(+0.00%)
Mar 28, 2002
13.40
14.00
13.38
13.63
768,100
+0.13(+0.96%)
Mar 27, 2002
13.74
13.77
13.32
13.50
708,800
-0.16(-1.17%)
Mar 26, 2002
13.31
13.74
13.20
13.66
862,100
+0.35(+2.63%)
Mar 25, 2002
13.96
14.07
13.25
13.31
1,090,100
-0.48(-3.48%)
Mar 22, 2002
14.26
14.60
13.70
13.79
2,002,000
-0.27(-1.92%)
Mar 21, 2002
13.26
14.18
13.05
14.06
2,028,200
+0.95(+7.25%)
Mar 20, 2002
13.55
13.62
13.02
13.11
1,221,800
-0.63(-4.59%)
Mar 19, 2002
13.92
14.20
13.68
13.74
1,336,200
-0.21(-1.51%)
Mar 18, 2002
13.59
14.20
13.51
13.95
1,458,000
+0.45(+3.33%)
Mar 15, 2002
12.94
13.75
12.69
13.50
2,317,000
+0.50(+3.85%)
Mar 14, 2002
13.90
13.95
12.90
13.00
4,749,600
-1.16(-8.19%)
Mar 13, 2002
12.95
14.39
12.40
14.16
11,534,600
-2.09(-12.86%)
Mar 12, 2002
17.01
17.05
16.16
16.25
2,961,200
-1.60(-8.96%)
Mar 11, 2002
18.76
18.77
17.65
17.85
2,424,200
-0.95(-5.05%)
Mar 08, 2002
18.73
19.43
18.49
18.80
2,143,000
+0.64(+3.52%)
Mar 07, 2002
18.04
18.54
17.75
18.16
1,967,400
+0.52(+2.95%)
Mar 06, 2002
18.20
18.25
17.00
17.64
2,638,500
+0.11(+0.63%)
Mar 05, 2002
16.79
17.53
16.50
17.53
2,090,000
+0.72(+4.28%)
Mar 04, 2002
16.20
17.37
15.90
16.81
2,675,200
+1.01(+6.39%)
Mar 01, 2002
14.20
15.82
14.16
15.80
1,907,600
+1.73(+12.30%)
Feb 28, 2002
14.95
14.98
13.65
14.07
1,298,600
-0.53(-3.63%)
Feb 27, 2002
15.65
15.85
14.60
14.60
1,852,000
-0.59(-3.88%)
Feb 26, 2002
15.48
15.65
15.00
15.19
1,772,200
+0.25(+1.67%)
Feb 25, 2002
13.51
15.00
13.41
14.94
2,331,600
+1.48(+11.00%)
Feb 22, 2002
13.51
13.88
13.06
13.46
1,075,900
+0.16(+1.20%)
Feb 21, 2002
14.15
14.27
13.28
13.30
1,245,700
-0.94(-6.60%)
Feb 20, 2002
14.44
14.63
13.58
14.24
2,301,200
+0.04(+0.28%)
Feb 19, 2002
15.20
15.24
14.10
14.20
1,261,100
-1.15(-7.49%)
Feb 18, 2002
15.57
15.92
15.10
15.35
1,460,900
+0.00(+0.00%)
Feb 15, 2002
15.57
15.92
15.10
15.35
1,460,100
-0.43(-2.72%)
Feb 14, 2002
16.00
16.43
15.57
15.78
2,082,800
-0.17(-1.07%)
Feb 13, 2002
15.60
16.16
15.60
15.95
1,793,400
+0.44(+2.84%)
Feb 12, 2002
15.39
15.79
15.01
15.51
1,695,600
-0.05(-0.32%)
Feb 11, 2002
15.49
15.60
14.93
15.56
3,736,400
+0.71(+4.78%)
Feb 08, 2002
13.66
14.91
13.45
14.85
6,349,800
+1.93(+14.94%)
Feb 07, 2002
14.41
14.42
12.60
12.92
7,661,100
-1.23(-8.69%)
Feb 06, 2002
16.77
16.82
13.83
14.15
5,170,700
-2.51(-15.07%)
Feb 05, 2002
17.34
17.49
16.57
16.66
2,516,800
-0.81(-4.64%)
Feb 04, 2002
18.53
19.00
17.42
17.47
1,146,400
-1.15(-6.18%)
Feb 01, 2002
19.11
19.28
17.95
18.62
1,366,000
-0.52(-2.72%)
Jan 31, 2002
19.50
19.73
18.86
19.14
1,146,200
-0.32(-1.64%)
Jan 30, 2002
19.56
19.57
18.60
19.46
1,627,400
+0.06(+0.31%)
Jan 29, 2002
20.75
20.97
19.18
19.40
1,465,800
-1.22(-5.92%)
Jan 28, 2002
19.97
20.77
19.95
20.62
1,452,000
+0.77(+3.88%)
Jan 25, 2002
19.40
20.07
19.35
19.85
1,475,300
+0.28(+1.43%)
Jan 24, 2002
20.40
20.64
19.57
19.57
1,522,100
-0.36(-1.81%)
Jan 23, 2002
18.78
20.05
18.48
19.93
2,680,800
+1.27(+6.81%)
Jan 22, 2002
21.42
21.44
18.45
18.66
4,628,600
-2.29(-10.93%)
Jan 21, 2002
21.05
21.13
20.60
20.95
2,497,700
+0.00(+0.00%)
Jan 18, 2002
21.05
21.13
20.60
20.95
2,491,500
-0.52(-2.42%)
Jan 17, 2002
21.00
21.53
20.30
21.47
3,490,000
+1.03(+5.04%)
Jan 16, 2002
20.50
20.95
20.10
20.44
3,172,400
-0.59(-2.81%)
Jan 15, 2002
21.80
21.84
20.32
21.03
3,177,000
-0.28(-1.31%)
Jan 14, 2002
22.64
23.30
20.60
21.31
7,536,200
-2.29(-9.70%)
Jan 11, 2002
26.10
26.30
23.26
23.60
14,594,000
-7.05(-23.00%)
Jan 10, 2002
31.45
31.46
30.16
30.65
1,797,400
+1.19(+4.04%)
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
.