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 (%)
Nov 28, 2003
10.23
10.47
10.16
10.40
734,568
+0.11(+1.07%)
Nov 26, 2003
10.87
10.87
9.710
10.29
6,697,410
-0.59(-5.42%)
Nov 25, 2003
11.18
11.28
10.76
10.88
1,013,795
-0.26(-2.33%)
Nov 24, 2003
11.10
11.42
10.97
11.14
1,272,833
+0.21(+1.92%)
Nov 21, 2003
10.99
11.25
10.85
10.93
623,078
+0.08(+0.74%)
Nov 20, 2003
11.21
11.47
10.76
10.85
1,383,132
-0.38(-3.38%)
Nov 19, 2003
11.40
11.47
11.05
11.23
556,392
-0.01(-0.09%)
Nov 18, 2003
11.45
11.63
11.22
11.24
766,870
-0.16(-1.40%)
Nov 17, 2003
11.57
11.62
11.19
11.40
1,080,289
-0.28(-2.40%)
Nov 14, 2003
11.95
12.06
11.63
11.68
612,550
-0.36(-2.99%)
Nov 13, 2003
12.25
12.30
11.97
12.04
593,879
-0.21(-1.71%)
Nov 12, 2003
11.96
12.37
11.85
12.25
885,474
+0.35(+2.93%)
Nov 11, 2003
12.21
12.23
11.60
11.90
822,101
-0.20(-1.64%)
Nov 10, 2003
12.33
12.64
12.09
12.10
1,354,423
-0.20(-1.63%)
Nov 07, 2003
12.54
12.73
12.15
12.30
1,596,894
+0.20(+1.65%)
Nov 06, 2003
13.00
13.00
11.83
12.10
1,282,034
-0.47(-3.74%)
Nov 05, 2003
12.45
12.67
12.31
12.57
765,472
+0.04(+0.32%)
Nov 04, 2003
12.70
12.75
12.50
12.53
746,567
-0.18(-1.42%)
Nov 03, 2003
13.02
13.18
12.54
12.71
1,069,320
-0.39(-2.98%)
Oct 31, 2003
12.92
13.13
12.73
13.10
1,399,765
+0.35(+2.75%)
Oct 30, 2003
12.22
13.15
12.55
12.75
2,038,507
+0.53(+4.34%)
Oct 29, 2003
12.50
12.64
11.80
12.22
1,029,830
-0.28(-2.24%)
Oct 28, 2003
11.72
12.50
11.67
12.50
968,072
+0.88(+7.57%)
Oct 27, 2003
11.84
12.11
11.52
11.62
1,056,100
-0.16(-1.37%)
Oct 24, 2003
11.58
11.87
11.56
11.78
601,800
+0.26(+2.27%)
Oct 23, 2003
11.80
12.00
11.51
11.52
646,700
-0.36(-3.03%)
Oct 22, 2003
12.37
12.43
11.88
11.88
889,800
-0.65(-5.19%)
Oct 21, 2003
12.30
12.89
12.29
12.53
1,269,381
+0.50(+4.16%)
Oct 20, 2003
11.30
12.03
11.15
12.03
1,325,288
+0.88(+7.89%)
Oct 17, 2003
11.70
11.98
11.12
11.15
1,611,850
-0.60(-5.11%)
Oct 16, 2003
12.34
12.31
11.75
11.75
1,394,522
-0.59(-4.78%)
Oct 15, 2003
12.70
12.84
11.72
12.34
1,023,687
-0.27(-2.14%)
Oct 14, 2003
13.22
13.29
12.61
12.61
1,312,203
-0.73(-5.47%)
Oct 13, 2003
13.32
13.46
13.21
13.34
416,775
-0.06(-0.45%)
Oct 10, 2003
13.45
13.49
13.21
13.40
458,505
-0.09(-0.67%)
Oct 09, 2003
13.34
13.68
13.18
13.49
854,764
+0.31(+2.35%)
Oct 08, 2003
13.40
13.42
13.03
13.18
731,300
-0.22(-1.64%)
Oct 07, 2003
13.37
13.53
13.07
13.40
1,027,245
+0.18(+1.36%)
Oct 06, 2003
12.85
13.39
12.74
13.22
1,182,043
+0.52(+4.09%)
Oct 03, 2003
12.33
12.98
12.24
12.70
1,686,024
+0.48(+3.94%)
Oct 02, 2003
11.24
12.32
11.21
12.22
1,762,219
+1.14(+10.28%)
Oct 01, 2003
10.92
11.25
10.65
11.08
1,175,097
+0.13(+1.19%)
Sep 30, 2003
11.64
11.86
10.81
10.95
933,427
-0.68(-5.85%)
Sep 29, 2003
11.50
12.09
11.07
11.63
785,847
+0.16(+1.39%)
Sep 26, 2003
11.84
11.85
11.09
11.47
1,062,747
-0.45(-3.78%)
Sep 25, 2003
12.13
12.18
11.30
11.92
768,920
-0.20(-1.63%)
Sep 24, 2003
12.52
12.59
11.82
12.12
728,238
-0.46(-3.68%)
Sep 23, 2003
12.12
12.61
12.12
12.58
606,744
+0.45(+3.71%)
Sep 22, 2003
12.70
12.70
12.07
12.13
963,641
-0.62(-4.86%)
Sep 19, 2003
12.78
13.00
12.73
12.75
689,030
-0.21(-1.62%)
Sep 18, 2003
12.80
13.02
12.65
12.96
827,030
+0.20(+1.57%)
Sep 17, 2003
13.20
13.25
12.65
12.76
1,333,357
-0.44(-3.33%)
Sep 16, 2003
13.00
13.25
13.00
13.20
1,254,314
+0.20(+1.54%)
Sep 15, 2003
12.94
13.24
12.85
13.00
1,374,400
-0.40(-2.99%)
Sep 12, 2003
13.11
13.59
12.90
13.40
706,700
+0.21(+1.59%)
Sep 11, 2003
13.42
13.49
13.10
13.19
872,100
-0.22(-1.64%)
Sep 10, 2003
13.24
13.99
13.00
13.41
2,013,900
+0.16(+1.21%)
Sep 09, 2003
13.13
13.45
12.95
13.25
1,175,100
+0.14(+1.07%)
Sep 08, 2003
13.69
13.94
13.10
13.11
1,438,300
-0.49(-3.60%)
Sep 05, 2003
13.05
13.63
12.50
13.60
1,961,821
+0.50(+3.82%)
Sep 04, 2003
12.40
13.20
12.25
13.10
1,258,100
+0.42(+3.31%)
Sep 03, 2003
12.90
13.01
12.50
12.68
654,500
-0.23(-1.78%)
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
.