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 (%)
Feb 28, 2005
3.570
3.850
3.550
3.760
599,525
+0.18(+5.03%)
Feb 25, 2005
3.450
3.580
3.410
3.580
371,752
+0.13(+3.77%)
Feb 24, 2005
3.500
3.500
3.380
3.450
383,268
-0.02(-0.58%)
Feb 23, 2005
3.540
3.540
3.470
3.470
240,586
-0.03(-0.86%)
Feb 22, 2005
3.610
3.610
3.500
3.500
516,605
-0.12(-3.31%)
Feb 18, 2005
3.620
3.660
3.510
3.620
586,997
+0.03(+0.84%)
Feb 17, 2005
3.640
3.770
3.590
3.590
401,766
-0.14(-3.75%)
Feb 16, 2005
3.700
3.750
3.630
3.730
572,352
+0.00(+0.00%)
Feb 15, 2005
3.630
3.770
3.560
3.730
1,350,310
+0.07(+1.91%)
Feb 14, 2005
3.550
3.660
3.510
3.660
565,210
+0.23(+6.71%)
Feb 11, 2005
3.400
3.470
3.400
3.430
690,693
+0.01(+0.29%)
Feb 10, 2005
3.530
3.590
3.410
3.420
715,540
-0.11(-3.12%)
Feb 09, 2005
3.650
3.690
3.520
3.530
531,849
-0.13(-3.55%)
Feb 08, 2005
3.560
3.700
3.560
3.660
1,123,013
+0.10(+2.81%)
Feb 07, 2005
3.540
3.610
3.520
3.560
1,098,488
+0.04(+1.14%)
Feb 04, 2005
3.600
3.630
3.320
3.520
3,404,271
-0.13(-3.56%)
Feb 03, 2005
3.730
3.730
3.600
3.650
839,661
-0.06(-1.62%)
Feb 02, 2005
3.750
3.800
3.630
3.710
985,172
-0.10(-2.62%)
Feb 01, 2005
3.880
3.880
3.740
3.810
828,399
-0.04(-1.04%)
Jan 31, 2005
3.900
3.930
3.720
3.850
793,126
-0.05(-1.28%)
Jan 28, 2005
3.900
3.940
3.760
3.900
600,159
+0.00(+0.00%)
Jan 27, 2005
3.780
3.950
3.700
3.900
969,292
+0.12(+3.17%)
Jan 26, 2005
3.750
3.820
3.610
3.780
661,796
+0.06(+1.61%)
Jan 25, 2005
3.650
3.780
3.630
3.720
650,789
+0.07(+1.92%)
Jan 24, 2005
3.790
3.840
3.600
3.650
779,097
-0.14(-3.69%)
Jan 21, 2005
3.790
3.830
3.730
3.790
792,704
+0.00(+0.00%)
Jan 20, 2005
3.810
3.850
3.750
3.790
1,127,898
-0.02(-0.52%)
Jan 19, 2005
3.950
3.980
3.810
3.810
1,030,082
-0.17(-4.27%)
Jan 18, 2005
4.000
4.080
3.890
3.980
718,486
-0.01(-0.25%)
Jan 14, 2005
3.960
4.050
3.870
3.990
1,334,262
+0.07(+1.79%)
Jan 13, 2005
3.900
4.070
3.900
3.920
1,307,433
-0.02(-0.51%)
Jan 12, 2005
3.970
4.000
3.800
3.940
1,103,754
+0.04(+1.03%)
Jan 11, 2005
4.000
4.010
3.830
3.900
801,732
-0.10(-2.50%)
Jan 10, 2005
3.930
4.060
3.860
4.000
1,577,719
+0.09(+2.30%)
Jan 07, 2005
4.160
4.170
3.770
3.910
2,460,714
-0.21(-5.10%)
Jan 06, 2005
4.150
4.210
4.120
4.120
2,342,778
-0.01(-0.24%)
Jan 05, 2005
4.310
4.360
4.100
4.130
2,964,668
-0.21(-4.84%)
Jan 04, 2005
4.720
4.810
4.250
4.340
2,632,865
-0.41(-8.63%)
Jan 03, 2005
4.850
4.910
4.680
4.750
1,225,893
+0.09(+1.93%)
Dec 31, 2004
4.780
4.800
4.650
4.660
1,118,000
-0.10(-2.10%)
Dec 30, 2004
4.640
4.780
4.580
4.760
2,951,500
+0.12(+2.48%)
Dec 29, 2004
4.650
4.750
4.550
4.645
953,500
-0.05(-0.96%)
Dec 28, 2004
4.750
4.750
4.530
4.690
1,618,100
-0.02(-0.42%)
Dec 27, 2004
4.740
4.770
4.680
4.710
1,046,200
+0.01(+0.21%)
Dec 23, 2004
4.740
4.740
4.650
4.700
1,120,400
+0.00(+0.00%)
Dec 22, 2004
4.770
4.800
4.600
4.700
2,672,500
+0.06(+1.29%)
Dec 21, 2004
4.520
4.830
4.450
4.640
4,440,600
+0.23(+5.22%)
Dec 20, 2004
4.310
4.570
4.280
4.410
4,529,100
+0.09(+2.08%)
Dec 17, 2004
4.270
4.380
4.200
4.320
892,800
-0.02(-0.46%)
Dec 16, 2004
4.350
4.500
4.200
4.340
2,852,900
+0.00(+0.00%)
Dec 15, 2004
4.150
4.370
4.100
4.340
2,474,300
+0.22(+5.34%)
Dec 14, 2004
4.030
4.190
4.010
4.120
1,793,400
+0.06(+1.48%)
Dec 13, 2004
4.140
4.140
4.000
4.060
1,937,300
-0.02(-0.49%)
Dec 10, 2004
4.000
4.140
3.990
4.080
1,221,100
+0.06(+1.49%)
Dec 09, 2004
3.920
4.020
3.890
4.020
1,252,200
+0.06(+1.49%)
Dec 08, 2004
3.900
4.030
3.880
3.961
1,285,400
+0.09(+2.35%)
Dec 07, 2004
3.950
4.080
3.840
3.870
2,123,600
-0.03(-0.77%)
Dec 06, 2004
3.800
4.090
3.680
3.900
4,082,700
+0.08(+2.09%)
Dec 03, 2004
3.980
3.980
3.760
3.820
3,223,800
-0.14(-3.54%)
Dec 02, 2004
3.980
4.030
3.900
3.960
3,632,900
+0.09(+2.33%)
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
.