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 30, 2006
11.75
11.77
11.28
11.37
289,300
-0.32(-2.74%)
Nov 29, 2006
11.43
11.84
11.40
11.69
310,670
+0.35(+3.09%)
Nov 28, 2006
11.43
11.68
11.15
11.34
353,132
-0.14(-1.22%)
Nov 27, 2006
11.77
11.94
11.41
11.48
1,158,569
-0.20(-1.71%)
Nov 24, 2006
11.75
11.95
11.40
11.68
708,717
+0.06(+0.52%)
Nov 22, 2006
12.71
13.45
11.25
11.62
4,801,271
+1.70(+17.14%)
Nov 21, 2006
9.690
9.990
9.660
9.920
234,393
+0.23(+2.37%)
Nov 20, 2006
9.670
9.710
9.500
9.690
132,210
-0.02(-0.21%)
Nov 17, 2006
9.610
9.770
9.590
9.710
131,270
+0.03(+0.31%)
Nov 16, 2006
9.740
9.740
9.530
9.680
90,656
+0.00(+0.00%)
Nov 15, 2006
9.690
9.860
9.520
9.680
195,948
-0.05(-0.51%)
Nov 14, 2006
8.760
9.750
8.760
9.730
521,818
+0.96(+10.95%)
Nov 13, 2006
8.870
8.880
8.670
8.770
323,079
+0.35(+4.16%)
Nov 10, 2006
8.940
9.020
8.360
8.420
688,479
-0.52(-5.82%)
Nov 09, 2006
9.250
9.500
8.920
8.940
270,522
-0.32(-3.46%)
Nov 08, 2006
9.710
9.850
9.200
9.260
406,870
-0.70(-7.03%)
Nov 07, 2006
9.450
10.20
9.430
9.960
442,620
+0.49(+5.17%)
Nov 06, 2006
9.330
9.520
9.120
9.470
195,395
+0.19(+2.05%)
Nov 03, 2006
8.910
9.300
8.910
9.280
184,395
+0.37(+4.15%)
Nov 02, 2006
8.910
9.090
8.880
8.910
193,996
-0.02(-0.22%)
Nov 01, 2006
9.330
9.340
8.880
8.930
332,357
-0.31(-3.41%)
Oct 31, 2006
9.280
9.500
9.210
9.245
206,603
-0.02(-0.16%)
Oct 30, 2006
9.410
9.650
9.250
9.260
90,732
-0.13(-1.38%)
Oct 27, 2006
9.540
9.700
9.300
9.390
114,249
-0.21(-2.19%)
Oct 26, 2006
9.810
9.950
9.440
9.600
149,714
-0.19(-1.94%)
Oct 25, 2006
9.450
9.910
9.450
9.790
221,942
+0.34(+3.60%)
Oct 24, 2006
9.220
9.580
9.190
9.450
253,261
+0.14(+1.50%)
Oct 23, 2006
9.790
9.810
9.230
9.310
315,806
-0.54(-5.48%)
Oct 20, 2006
10.31
10.68
9.790
9.850
291,524
-0.49(-4.74%)
Oct 19, 2006
10.18
10.50
10.18
10.34
83,187
+0.09(+0.88%)
Oct 18, 2006
10.61
10.61
10.06
10.25
225,259
-0.24(-2.29%)
Oct 17, 2006
10.78
10.85
10.21
10.49
374,430
-0.31(-2.87%)
Oct 16, 2006
10.30
10.84
10.29
10.80
214,951
+0.50(+4.85%)
Oct 13, 2006
10.33
10.42
10.19
10.30
147,907
-0.08(-0.77%)
Oct 12, 2006
10.31
10.49
10.24
10.38
95,130
+0.08(+0.78%)
Oct 11, 2006
10.40
10.50
10.30
10.30
91,456
-0.17(-1.62%)
Oct 10, 2006
10.25
10.50
10.25
10.47
180,916
+0.17(+1.65%)
Oct 09, 2006
10.21
10.47
10.12
10.30
291,246
+0.12(+1.18%)
Oct 06, 2006
10.87
10.87
10.01
10.18
651,253
-0.77(-7.03%)
Oct 05, 2006
11.06
11.10
10.71
10.95
328,664
-0.16(-1.40%)
Oct 04, 2006
10.66
11.24
10.66
11.11
341,279
+0.37(+3.40%)
Oct 03, 2006
10.78
10.93
10.56
10.74
262,925
-0.11(-1.01%)
Oct 02, 2006
10.89
11.02
10.50
10.85
435,953
-0.27(-2.43%)
Sep 29, 2006
11.26
11.40
11.01
11.12
177,356
-0.07(-0.63%)
Sep 28, 2006
11.24
11.41
11.00
11.19
229,048
+0.02(+0.18%)
Sep 27, 2006
10.73
11.22
10.73
11.17
386,570
+0.36(+3.33%)
Sep 26, 2006
10.57
10.95
10.51
10.81
259,461
+0.18(+1.69%)
Sep 25, 2006
10.74
10.82
10.50
10.63
270,699
-0.12(-1.12%)
Sep 22, 2006
10.75
10.80
10.55
10.75
143,094
-0.03(-0.28%)
Sep 21, 2006
11.00
11.01
10.77
10.78
148,464
-0.22(-2.00%)
Sep 20, 2006
10.99
11.31
10.90
11.00
374,573
+0.06(+0.55%)
Sep 19, 2006
10.91
11.11
10.70
10.94
222,369
-0.03(-0.27%)
Sep 18, 2006
11.01
11.18
10.55
10.97
272,790
-0.20(-1.79%)
Sep 15, 2006
11.03
11.33
10.56
11.17
291,087
+0.21(+1.92%)
Sep 14, 2006
11.09
11.42
10.94
10.96
291,505
-0.28(-2.49%)
Sep 13, 2006
11.29
11.71
11.12
11.24
231,860
-0.05(-0.44%)
Sep 12, 2006
11.25
11.49
10.93
11.29
384,957
-0.03(-0.27%)
Sep 11, 2006
12.10
12.25
11.26
11.32
457,829
-0.96(-7.82%)
Sep 08, 2006
12.40
12.42
12.16
12.28
235,524
-0.12(-0.97%)
Sep 07, 2006
12.60
12.72
12.38
12.40
136,500
-0.34(-2.67%)
Sep 06, 2006
12.47
12.97
12.00
12.74
295,209
+0.23(+1.84%)
Sep 05, 2006
12.90
13.00
12.38
12.51
306,897
-0.49(-3.77%)
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
.