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 (%)
Apr 30, 2004
6.630
6.700
6.140
6.200
1,708,600
-0.20(-3.13%)
Apr 29, 2004
6.480
6.550
5.842
6.400
7,602,600
-0.67(-9.43%)
Apr 28, 2004
7.220
7.240
6.980
7.066
1,901,000
+0.08(+1.09%)
Apr 27, 2004
7.110
7.240
6.890
6.990
1,078,800
-0.12(-1.69%)
Apr 26, 2004
7.250
7.340
7.030
7.110
1,371,100
-0.04(-0.56%)
Apr 23, 2004
7.020
7.210
6.910
7.150
1,119,800
+0.06(+0.85%)
Apr 22, 2004
7.000
7.150
6.910
7.090
1,321,100
+0.03(+0.42%)
Apr 21, 2004
7.100
7.230
6.800
7.060
1,769,700
-0.02(-0.28%)
Apr 20, 2004
7.390
7.750
7.070
7.080
5,820,000
+0.63(+9.77%)
Apr 19, 2004
6.500
6.500
6.300
6.450
1,175,300
+0.11(+1.74%)
Apr 16, 2004
6.480
6.640
6.300
6.340
1,061,800
-0.12(-1.86%)
Apr 15, 2004
6.820
6.850
6.400
6.460
841,700
-0.24(-3.58%)
Apr 14, 2004
6.790
6.850
6.420
6.700
1,274,500
+0.07(+1.06%)
Apr 13, 2004
7.050
7.090
6.560
6.630
1,230,500
-0.31(-4.47%)
Apr 12, 2004
6.860
7.050
6.800
6.940
1,507,700
+0.13(+1.91%)
Apr 08, 2004
6.850
6.900
6.770
6.810
473,900
+0.07(+1.04%)
Apr 07, 2004
6.760
6.910
6.700
6.740
1,003,200
-0.06(-0.88%)
Apr 06, 2004
6.800
6.930
6.750
6.800
1,169,500
+0.05(+0.74%)
Apr 05, 2004
6.850
6.910
6.680
6.750
764,800
+0.10(+1.50%)
Apr 02, 2004
6.840
6.850
6.610
6.650
1,113,800
+0.00(+0.00%)
Apr 01, 2004
6.800
6.800
6.520
6.650
869,800
+0.02(+0.30%)
Mar 31, 2004
6.750
7.000
6.500
6.630
1,620,300
+0.15(+2.31%)
Mar 30, 2004
6.400
6.500
6.290
6.480
1,228,800
+0.09(+1.41%)
Mar 29, 2004
6.220
6.400
6.200
6.390
1,552,100
+0.20(+3.23%)
Mar 26, 2004
6.400
6.490
6.160
6.190
1,851,000
-0.18(-2.83%)
Mar 25, 2004
6.250
6.450
6.250
6.370
1,987,800
+0.15(+2.41%)
Mar 24, 2004
6.300
6.390
6.180
6.220
639,400
-0.07(-1.11%)
Mar 23, 2004
6.300
6.400
6.140
6.290
745,800
+0.12(+1.94%)
Mar 22, 2004
6.290
6.350
6.060
6.170
1,265,700
-0.20(-3.14%)
Mar 19, 2004
6.420
6.500
6.300
6.370
802,900
+0.01(+0.16%)
Mar 18, 2004
6.600
6.620
6.290
6.360
1,426,100
-0.25(-3.78%)
Mar 17, 2004
6.496
6.640
6.450
6.610
1,018,700
+0.16(+2.48%)
Mar 16, 2004
6.620
6.730
6.140
6.450
2,039,500
-0.08(-1.23%)
Mar 15, 2004
6.800
6.850
6.420
6.530
941,400
-0.27(-3.97%)
Mar 12, 2004
6.850
6.950
6.700
6.800
1,031,700
+0.10(+1.49%)
Mar 11, 2004
6.530
6.940
6.420
6.700
1,693,900
+0.04(+0.60%)
Mar 10, 2004
6.940
7.000
6.550
6.660
1,630,800
-0.25(-3.62%)
Mar 09, 2004
7.200
7.210
6.820
6.910
1,361,000
-0.09(-1.29%)
Mar 08, 2004
7.200
7.320
6.960
7.000
1,508,000
-0.17(-2.37%)
Mar 05, 2004
7.200
7.360
7.120
7.170
1,714,200
-0.06(-0.83%)
Mar 04, 2004
7.196
7.280
7.130
7.230
1,248,200
+0.11(+1.54%)
Mar 03, 2004
7.140
7.180
6.900
7.120
2,078,300
+0.09(+1.28%)
Mar 02, 2004
7.310
7.370
6.980
7.030
4,202,100
-0.29(-3.96%)
Mar 01, 2004
7.390
7.500
7.280
7.320
1,631,700
-0.09(-1.21%)
Feb 27, 2004
7.420
7.520
7.280
7.410
2,272,200
+0.13(+1.79%)
Feb 26, 2004
7.360
7.530
7.020
7.280
5,599,200
-0.67(-8.43%)
Feb 25, 2004
7.890
8.000
7.800
7.950
822,300
+0.11(+1.40%)
Feb 24, 2004
7.740
7.980
7.690
7.840
1,807,400
+0.08(+1.03%)
Feb 23, 2004
8.050
8.200
7.620
7.760
2,519,800
-0.33(-4.08%)
Feb 20, 2004
8.136
8.200
7.850
8.090
1,626,600
+0.08(+1.00%)
Feb 19, 2004
8.260
8.300
7.990
8.010
1,076,400
-0.13(-1.60%)
Feb 18, 2004
8.170
8.250
8.050
8.140
1,292,600
+0.06(+0.74%)
Feb 17, 2004
8.054
8.120
7.950
8.080
1,173,600
+0.17(+2.15%)
Feb 13, 2004
8.090
8.140
7.900
7.910
1,942,500
-0.09(-1.12%)
Feb 12, 2004
8.340
8.340
8.000
8.000
1,539,300
-0.17(-2.08%)
Feb 11, 2004
8.490
8.490
8.150
8.170
1,892,200
-0.15(-1.80%)
Feb 10, 2004
7.990
8.350
7.900
8.320
2,527,900
+0.30(+3.74%)
Feb 09, 2004
8.040
8.150
7.850
8.020
4,242,900
+0.20(+2.56%)
Feb 06, 2004
7.570
8.000
7.280
7.820
7,323,700
+0.93(+13.50%)
Feb 05, 2004
6.940
7.180
6.790
6.890
5,172,600
+0.07(+1.03%)
Feb 04, 2004
7.210
7.220
6.800
6.820
3,661,600
-0.42(-5.80%)
Feb 03, 2004
7.670
7.670
7.210
7.240
2,248,200
-0.36(-4.74%)
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
.