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 (%)
May 31, 2007
8.250
8.360
8.060
8.070
333,005
-0.16(-1.94%)
May 30, 2007
7.910
8.440
7.910
8.230
465,277
+0.26(+3.26%)
May 29, 2007
7.920
8.040
7.880
7.970
245,428
+0.04(+0.50%)
May 25, 2007
7.798
7.990
7.700
7.930
242,347
+0.24(+3.12%)
May 24, 2007
8.050
8.200
7.670
7.690
338,870
-0.35(-4.35%)
May 23, 2007
8.110
8.290
8.000
8.040
354,442
-0.03(-0.37%)
May 22, 2007
7.770
8.148
7.770
8.070
642,264
+0.28(+3.53%)
May 21, 2007
7.900
8.040
7.750
7.795
458,728
-0.05(-0.70%)
May 18, 2007
7.500
8.090
7.410
7.850
845,651
+0.40(+5.37%)
May 17, 2007
7.750
7.810
7.420
7.450
560,431
-0.33(-4.24%)
May 16, 2007
7.900
8.060
7.750
7.780
428,511
-0.06(-0.77%)
May 15, 2007
8.220
8.270
7.820
7.840
740,173
-0.26(-3.21%)
May 14, 2007
8.830
8.870
7.950
8.100
1,255,521
-0.70(-7.95%)
May 11, 2007
8.660
9.190
8.550
8.800
587,389
+0.29(+3.41%)
May 10, 2007
8.640
8.720
8.500
8.510
390,987
-0.19(-2.18%)
May 09, 2007
8.910
8.910
8.540
8.700
748,404
-0.22(-2.47%)
May 08, 2007
9.150
9.150
8.820
8.920
738,853
-0.18(-1.98%)
May 07, 2007
9.420
9.420
9.000
9.100
867,037
-0.18(-1.94%)
May 04, 2007
10.20
10.30
9.150
9.280
3,238,566
-2.96(-24.18%)
May 03, 2007
11.90
12.26
11.83
12.24
432,800
+0.34(+2.86%)
May 02, 2007
12.04
12.06
11.88
11.90
545,213
-0.10(-0.83%)
May 01, 2007
12.50
12.66
11.78
12.00
365,061
-0.45(-3.61%)
Apr 30, 2007
12.87
12.90
12.30
12.45
251,066
-0.44(-3.41%)
Apr 27, 2007
12.93
13.11
12.84
12.89
153,474
-0.08(-0.62%)
Apr 26, 2007
13.10
13.35
12.90
12.97
258,075
-0.15(-1.14%)
Apr 25, 2007
13.42
13.42
12.93
13.12
258,478
-0.23(-1.72%)
Apr 24, 2007
13.10
13.49
12.94
13.35
239,431
+0.30(+2.30%)
Apr 23, 2007
12.90
13.14
12.75
13.05
137,972
+0.15(+1.16%)
Apr 20, 2007
13.03
13.19
12.82
12.90
185,768
-0.09(-0.69%)
Apr 19, 2007
13.08
13.25
12.92
12.99
163,835
-0.17(-1.29%)
Apr 18, 2007
13.13
13.28
13.00
13.16
136,106
+0.01(+0.08%)
Apr 17, 2007
13.50
13.55
13.15
13.15
154,136
-0.40(-2.95%)
Apr 16, 2007
13.27
13.80
13.27
13.55
299,951
+0.43(+3.28%)
Apr 13, 2007
13.56
13.56
12.97
13.12
361,258
-0.37(-2.71%)
Apr 12, 2007
13.62
13.76
13.24
13.48
353,399
-0.26(-1.86%)
Apr 11, 2007
13.86
14.00
13.58
13.74
301,895
-0.14(-1.01%)
Apr 10, 2007
14.01
14.07
13.85
13.88
317,947
-0.14(-1.00%)
Apr 09, 2007
13.97
14.33
13.90
14.02
260,037
+0.15(+1.08%)
Apr 05, 2007
13.94
14.00
13.80
13.87
182,442
+0.00(+0.00%)
Apr 04, 2007
14.21
14.21
13.76
13.87
169,876
-0.26(-1.84%)
Apr 03, 2007
13.96
14.20
13.82
14.13
349,649
+0.19(+1.36%)
Apr 02, 2007
13.85
14.00
13.59
13.94
224,549
+0.15(+1.09%)
Mar 30, 2007
13.34
13.80
13.32
13.79
233,748
+0.45(+3.37%)
Mar 29, 2007
13.42
13.68
13.16
13.34
188,304
+0.01(+0.08%)
Mar 28, 2007
13.43
13.55
13.08
13.33
343,238
-0.35(-2.56%)
Mar 27, 2007
13.49
13.74
13.40
13.68
183,450
+0.19(+1.41%)
Mar 26, 2007
13.50
13.80
13.14
13.49
189,042
-0.02(-0.15%)
Mar 23, 2007
13.52
13.54
13.36
13.51
93,555
-0.01(-0.07%)
Mar 22, 2007
13.61
13.68
13.41
13.52
181,221
-0.11(-0.77%)
Mar 21, 2007
13.20
13.72
13.20
13.62
158,245
+0.37(+2.75%)
Mar 20, 2007
13.14
13.53
13.14
13.26
183,008
+0.12(+0.91%)
Mar 19, 2007
12.92
13.24
12.83
13.14
189,286
+0.30(+2.34%)
Mar 16, 2007
12.81
13.11
12.70
12.84
138,488
-0.03(-0.23%)
Mar 15, 2007
12.90
13.15
12.87
12.87
150,698
-0.01(-0.08%)
Mar 14, 2007
12.71
13.00
12.71
12.88
129,667
+0.13(+1.02%)
Mar 13, 2007
13.25
13.15
12.71
12.75
199,527
-0.50(-3.77%)
Mar 12, 2007
13.16
13.30
13.02
13.25
166,095
+0.16(+1.22%)
Mar 09, 2007
13.37
13.43
12.90
13.09
168,227
-0.17(-1.28%)
Mar 08, 2007
13.34
13.60
13.26
13.26
181,552
+0.01(+0.08%)
Mar 07, 2007
13.09
13.58
13.04
13.25
216,667
+0.17(+1.30%)
Mar 06, 2007
12.90
13.35
12.90
13.08
168,433
+0.21(+1.63%)
Mar 05, 2007
12.99
13.20
12.86
12.87
199,330
-0.33(-2.50%)
Mar 02, 2007
13.25
13.43
13.05
13.20
218,938
-0.04(-0.30%)
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
.