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 (%)
Feb 28, 2007
17.30
17.97
17.18
17.60
1,661,803
+0.38(+2.21%)
Feb 27, 2007
17.82
17.83
17.18
17.22
2,634,562
-0.97(-5.33%)
Feb 26, 2007
18.60
18.60
18.04
18.19
1,089,780
-0.33(-1.78%)
Feb 23, 2007
18.59
19.06
18.40
18.52
1,338,459
+0.01(+0.05%)
Feb 22, 2007
18.17
18.60
18.14
18.51
2,345,188
+0.54(+3.01%)
Feb 21, 2007
17.39
18.00
17.38
17.97
2,116,271
+0.58(+3.34%)
Feb 20, 2007
17.37
17.56
16.96
17.39
2,944,525
+0.12(+0.69%)
Feb 16, 2007
17.44
17.48
17.13
17.27
884,982
-0.17(-0.97%)
Feb 15, 2007
16.92
17.60
16.68
17.44
1,474,502
+0.61(+3.62%)
Feb 14, 2007
16.63
17.01
16.61
16.83
838,265
+0.37(+2.25%)
Feb 13, 2007
16.63
16.66
16.35
16.46
826,444
-0.06(-0.36%)
Feb 12, 2007
17.00
17.06
16.50
16.52
1,345,325
-0.53(-3.11%)
Feb 09, 2007
16.77
17.31
16.76
17.05
2,329,196
+0.37(+2.22%)
Feb 08, 2007
16.81
16.88
16.45
16.68
1,061,719
-0.11(-0.66%)
Feb 07, 2007
16.41
16.82
16.40
16.79
1,310,342
+0.48(+2.94%)
Feb 06, 2007
16.23
16.44
16.11
16.31
1,081,754
+0.17(+1.05%)
Feb 05, 2007
16.37
16.68
16.10
16.14
1,644,446
-0.29(-1.77%)
Feb 02, 2007
15.63
16.74
15.57
16.43
3,516,162
+0.86(+5.52%)
Feb 01, 2007
15.45
15.62
15.33
15.57
1,536,378
+0.19(+1.24%)
Jan 31, 2007
15.47
15.50
15.27
15.38
1,888,345
-0.14(-0.90%)
Jan 30, 2007
15.50
15.62
15.43
15.52
1,655,697
+0.07(+0.45%)
Jan 29, 2007
15.75
15.76
15.40
15.45
1,674,991
-0.32(-2.03%)
Jan 26, 2007
15.48
15.81
15.45
15.77
2,149,458
+0.25(+1.61%)
Jan 25, 2007
15.78
15.86
15.40
15.52
2,694,465
-0.32(-2.02%)
Jan 24, 2007
15.85
15.93
15.70
15.84
1,094,668
-0.04(-0.25%)
Jan 23, 2007
15.81
16.06
15.63
15.88
2,265,873
+0.01(+0.06%)
Jan 22, 2007
16.00
16.49
15.74
15.87
3,615,868
-0.67(-4.05%)
Jan 19, 2007
16.55
17.10
16.24
16.54
4,907,499
-0.91(-5.21%)
Jan 18, 2007
17.29
17.55
17.00
17.45
2,706,797
+0.02(+0.11%)
Jan 17, 2007
17.40
17.50
17.27
17.43
1,076,575
-0.05(-0.29%)
Jan 16, 2007
17.32
17.53
17.28
17.48
1,177,731
+0.16(+0.92%)
Jan 12, 2007
16.92
17.35
16.91
17.32
1,154,510
+0.34(+2.00%)
Jan 11, 2007
17.05
17.05
16.90
16.98
1,080,264
+0.03(+0.18%)
Jan 10, 2007
16.50
17.04
16.50
16.95
1,389,366
+0.19(+1.13%)
Jan 09, 2007
16.82
16.88
16.51
16.76
1,442,174
-0.08(-0.48%)
Jan 08, 2007
17.04
17.04
16.81
16.84
1,284,493
-0.21(-1.23%)
Jan 05, 2007
17.20
17.22
16.93
17.05
1,088,753
-0.24(-1.39%)
Jan 04, 2007
17.08
17.34
16.85
17.29
1,864,554
+0.19(+1.11%)
Jan 03, 2007
17.39
17.99
17.00
17.10
1,744,462
-0.22(-1.27%)
Dec 29, 2006
17.51
17.59
17.25
17.32
1,244,876
-0.20(-1.14%)
Dec 28, 2006
17.53
17.60
17.40
17.52
1,354,803
-0.01(-0.06%)
Dec 27, 2006
17.40
17.79
17.27
17.53
1,114,339
+0.23(+1.33%)
Dec 26, 2006
17.00
17.37
16.98
17.30
1,088,072
+0.23(+1.35%)
Dec 22, 2006
17.03
17.24
17.00
17.07
1,038,229
-0.03(-0.18%)
Dec 21, 2006
17.16
17.27
16.99
17.10
1,473,642
-0.01(-0.06%)
Dec 20, 2006
16.77
17.18
16.71
17.11
1,356,299
+0.30(+1.78%)
Dec 19, 2006
16.85
16.94
16.56
16.81
1,690,310
-0.10(-0.59%)
Dec 18, 2006
17.27
17.30
16.87
16.91
1,788,294
-0.34(-1.97%)
Dec 15, 2006
17.52
17.60
17.25
17.25
1,788,629
-0.17(-0.98%)
Dec 14, 2006
16.92
17.51
16.90
17.42
2,962,665
+0.48(+2.83%)
Dec 13, 2006
17.12
17.19
16.75
16.94
2,089,249
-0.12(-0.70%)
Dec 12, 2006
17.32
17.36
17.00
17.06
1,950,101
-0.28(-1.61%)
Dec 11, 2006
17.90
17.93
17.27
17.34
2,971,113
-0.45(-2.53%)
Dec 08, 2006
18.16
18.18
17.57
17.79
4,881,365
-0.60(-3.26%)
Dec 07, 2006
18.85
18.93
15.25
18.39
8,388,838
-2.72(-12.88%)
Dec 06, 2006
21.00
21.41
20.83
21.11
2,010,202
+0.04(+0.19%)
Dec 05, 2006
20.24
21.09
20.09
21.07
3,712,302
+0.83(+4.10%)
Dec 04, 2006
19.51
20.35
19.28
20.24
1,299,432
+0.64(+3.27%)
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
.