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 (%)
Mar 31, 2016
41.74
42.35
41.43
41.91
484,044
+0.09(+0.22%)
Mar 30, 2016
42.25
42.62
41.67
41.82
366,192
-0.05(-0.12%)
Mar 29, 2016
40.11
42.12
40.11
41.87
353,262
+1.61(+4.00%)
Mar 28, 2016
40.69
40.86
40.04
40.26
231,200
-0.15(-0.37%)
Mar 24, 2016
39.54
40.41
40.41
40.41
176,900
+0.75(+1.89%)
Mar 23, 2016
40.54
40.87
39.45
39.66
333,343
-0.85(-2.10%)
Mar 22, 2016
40.84
41.50
40.40
40.51
219,597
-0.58(-1.41%)
Mar 21, 2016
40.67
41.37
40.32
41.09
368,534
+0.09(+0.22%)
Mar 18, 2016
41.64
41.89
40.75
41.00
1,409,041
-0.43(-1.04%)
Mar 17, 2016
41.13
41.58
40.45
41.43
329,064
+0.34(+0.83%)
Mar 16, 2016
40.36
40.36
40.16
41.09
323,092
+0.55(+1.36%)
Mar 15, 2016
41.54
42.27
40.48
40.54
332,490
-1.10(-2.64%)
Mar 14, 2016
41.62
42.46
41.56
41.64
265,554
-0.15(-0.36%)
Mar 11, 2016
41.64
42.30
41.17
41.79
312,939
+0.56(+1.36%)
Mar 10, 2016
41.08
41.97
39.92
41.23
491,944
+0.18(+0.44%)
Mar 09, 2016
41.20
41.90
40.92
41.05
330,488
+0.15(+0.37%)
Mar 08, 2016
42.20
42.21
40.47
40.90
545,306
-1.59(-3.74%)
Mar 07, 2016
42.16
43.17
41.90
42.49
512,410
+0.06(+0.14%)
Mar 04, 2016
43.30
43.34
42.14
42.43
550,912
-0.63(-1.46%)
Mar 03, 2016
42.49
43.79
42.47
43.06
683,062
+0.44(+1.03%)
Mar 02, 2016
42.89
42.99
42.11
42.62
627,777
-0.13(-0.30%)
Mar 01, 2016
42.27
43.08
42.27
42.75
786,431
+0.34(+0.80%)
Feb 29, 2016
42.96
43.11
42.25
42.41
621,172
-0.35(-0.82%)
Feb 26, 2016
42.84
43.73
42.55
42.76
480,972
+0.05(+0.12%)
Feb 25, 2016
42.84
43.59
41.62
42.71
446,656
+0.06(+0.14%)
Feb 24, 2016
41.82
42.74
40.12
42.65
796,935
+0.25(+0.59%)
Feb 23, 2016
41.62
42.98
41.62
42.40
566,248
+0.24(+0.57%)
Feb 22, 2016
40.85
42.72
40.56
42.16
630,579
+0.75(+1.81%)
Feb 19, 2016
41.53
41.92
40.04
41.41
607,848
-0.58(-1.38%)
Feb 18, 2016
41.25
42.34
40.36
41.99
980,969
+0.29(+0.70%)
Feb 17, 2016
40.09
42.48
38.60
41.70
1,337,504
+1.46(+3.63%)
Feb 16, 2016
34.38
40.68
34.20
40.24
2,472,361
+6.61(+19.66%)
Feb 12, 2016
34.70
33.63
33.63
33.63
1,173,700
-0.33(-0.97%)
Feb 11, 2016
33.39
34.48
32.20
33.96
711,266
-0.68(-1.96%)
Feb 10, 2016
35.46
36.11
34.42
34.64
583,362
-0.47(-1.34%)
Feb 09, 2016
34.59
36.77
34.45
35.11
641,840
+0.17(+0.49%)
Feb 08, 2016
36.12
36.66
33.87
34.94
913,870
-2.10(-5.67%)
Feb 05, 2016
38.06
38.20
36.24
37.04
788,345
-1.20(-3.14%)
Feb 04, 2016
38.57
39.41
38.10
38.24
458,101
-0.29(-0.75%)
Feb 03, 2016
38.26
39.82
37.57
38.53
500,569
+0.76(+2.01%)
Feb 02, 2016
39.00
39.25
37.40
37.77
816,467
-1.63(-4.14%)
Feb 01, 2016
39.35
39.82
38.33
39.40
730,371
+0.01(+0.03%)
Jan 29, 2016
38.41
40.00
38.41
39.39
5,359,375
+1.05(+2.74%)
Jan 28, 2016
38.59
38.90
37.64
38.34
709,220
-0.12(-0.31%)
Jan 27, 2016
37.21
38.54
36.78
38.46
871,740
+1.19(+3.19%)
Jan 26, 2016
36.60
37.47
35.75
37.27
949,743
+0.78(+2.14%)
Jan 25, 2016
34.98
37.51
34.81
36.49
1,825,654
+3.42(+10.34%)
Jan 22, 2016
32.98
33.50
32.48
33.07
382,278
+0.64(+1.97%)
Jan 21, 2016
32.56
33.00
32.15
32.43
350,446
-0.03(-0.09%)
Jan 20, 2016
32.86
33.12
32.10
32.46
355,199
-0.99(-2.96%)
Jan 19, 2016
33.43
33.82
32.65
33.45
279,792
+0.39(+1.18%)
Jan 15, 2016
32.75
33.06
33.06
33.06
338,600
-0.89(-2.62%)
Jan 14, 2016
32.60
34.40
32.60
33.95
403,751
+1.49(+4.59%)
Jan 13, 2016
31.99
33.05
31.35
32.46
345,911
+0.89(+2.82%)
Jan 12, 2016
30.20
33.09
30.20
31.57
404,399
+2.22(+7.56%)
Jan 11, 2016
28.96
29.44
28.75
29.35
178,074
+0.57(+1.98%)
Jan 08, 2016
28.64
29.45
28.31
28.78
223,956
+0.36(+1.27%)
Jan 07, 2016
29.24
29.24
28.25
28.42
180,726
-1.37(-4.60%)
Jan 06, 2016
30.92
30.94
28.75
29.79
248,093
-1.62(-5.16%)
Jan 05, 2016
31.72
31.93
31.35
31.41
110,991
-0.20(-0.63%)
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
.