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 30, 2004
36.51
36.75
35.70
35.78
2,246,200
-0.92(-2.51%)
Nov 29, 2004
37.92
38.15
36.55
36.70
1,533,400
-0.79(-2.11%)
Nov 26, 2004
37.64
38.07
37.43
37.49
461,300
+0.02(+0.05%)
Nov 24, 2004
37.35
37.99
37.20
37.47
1,271,200
+0.59(+1.60%)
Nov 23, 2004
37.37
37.64
36.38
36.88
1,642,600
-0.50(-1.34%)
Nov 22, 2004
37.63
37.81
36.07
37.38
3,011,000
-0.38(-1.01%)
Nov 19, 2004
38.80
39.35
37.67
37.76
1,664,000
-1.21(-3.10%)
Nov 18, 2004
39.24
39.72
38.01
38.97
3,070,900
-0.35(-0.89%)
Nov 17, 2004
37.35
39.96
37.21
39.32
5,309,300
+2.52(+6.85%)
Nov 16, 2004
37.06
37.25
36.37
36.80
1,750,700
-0.51(-1.37%)
Nov 15, 2004
36.92
37.50
36.69
37.31
1,602,300
+0.21(+0.57%)
Nov 12, 2004
36.76
37.28
36.36
37.10
1,876,100
+0.44(+1.20%)
Nov 11, 2004
36.24
36.78
36.05
36.66
1,587,100
+0.86(+2.40%)
Nov 10, 2004
36.64
36.90
35.50
35.80
3,643,900
-1.60(-4.28%)
Nov 09, 2004
36.58
37.88
36.30
37.40
2,772,100
+0.68(+1.85%)
Nov 08, 2004
35.35
36.85
35.33
36.72
3,173,900
+1.44(+4.08%)
Nov 05, 2004
35.58
36.45
34.75
35.28
2,334,700
+0.30(+0.86%)
Nov 04, 2004
33.77
35.38
33.55
34.98
2,860,200
+1.03(+3.03%)
Nov 03, 2004
37.40
37.65
33.75
33.95
5,619,200
-2.05(-5.69%)
Nov 02, 2004
35.64
37.00
35.43
36.00
6,143,400
+0.65(+1.84%)
Nov 01, 2004
34.26
35.67
33.88
35.35
3,382,300
+0.84(+2.43%)
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%)
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
.