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, 2012
10.75
10.88
10.60
10.68
396,413
-0.03(-0.28%)
May 30, 2012
10.48
10.77
10.37
10.71
259,151
+0.11(+1.04%)
May 29, 2012
10.75
10.86
10.55
10.60
251,077
-0.10(-0.93%)
May 25, 2012
10.63
10.75
10.63
10.70
116,769
+0.02(+0.19%)
May 24, 2012
10.63
10.71
10.49
10.68
192,659
+0.01(+0.09%)
May 23, 2012
10.39
10.67
10.28
10.67
137,054
+0.13(+1.23%)
May 22, 2012
10.52
10.69
10.41
10.54
248,763
+0.05(+0.48%)
May 21, 2012
10.12
10.61
9.990
10.49
234,150
+0.39(+3.86%)
May 18, 2012
10.37
10.52
10.05
10.10
311,277
-0.41(-3.90%)
May 17, 2012
10.90
10.92
10.47
10.51
317,156
-0.43(-3.93%)
May 16, 2012
10.91
11.09
10.81
10.94
234,077
+0.02(+0.18%)
May 15, 2012
10.99
11.16
10.87
10.92
287,993
-0.19(-1.71%)
May 14, 2012
10.95
11.12
10.80
11.11
250,953
+0.02(+0.18%)
May 11, 2012
11.12
11.25
10.95
11.09
224,338
-0.17(-1.51%)
May 10, 2012
11.26
11.35
11.12
11.26
303,292
+0.00(+0.00%)
May 09, 2012
10.98
11.40
10.87
11.26
243,756
+0.10(+0.90%)
May 08, 2012
11.00
11.16
10.75
11.16
292,616
+0.03(+0.27%)
May 07, 2012
10.74
11.18
10.60
11.13
383,549
+0.18(+1.64%)
May 04, 2012
11.03
11.21
10.67
10.95
525,862
-0.30(-2.67%)
May 03, 2012
11.41
11.47
11.00
11.25
658,816
-0.24(-2.09%)
May 02, 2012
10.93
11.50
10.82
11.49
1,024,462
+0.51(+4.64%)
May 01, 2012
11.10
11.30
10.87
10.98
1,122,297
-0.17(-1.52%)
Apr 30, 2012
11.00
11.18
10.78
11.15
1,636,609
-0.23(-2.02%)
Apr 27, 2012
10.36
11.42
10.25
11.38
4,029,049
+2.48(+27.87%)
Apr 26, 2012
8.540
9.060
8.510
8.900
1,566,312
+0.39(+4.58%)
Apr 25, 2012
9.090
9.190
8.410
8.510
2,013,989
+1.47(+20.88%)
Apr 24, 2012
6.980
7.070
6.900
7.040
191,927
+0.06(+0.86%)
Apr 23, 2012
6.690
7.040
6.690
6.980
157,163
+0.17(+2.50%)
Apr 20, 2012
7.060
7.060
6.730
6.810
132,500
+0.02(+0.29%)
Apr 19, 2012
6.730
6.850
6.650
6.790
97,060
+0.04(+0.59%)
Apr 18, 2012
6.790
6.790
6.680
6.750
134,435
-0.10(-1.46%)
Apr 17, 2012
6.810
6.920
6.810
6.850
113,727
+0.09(+1.33%)
Apr 16, 2012
6.820
6.930
6.740
6.760
120,796
-0.03(-0.44%)
Apr 13, 2012
7.100
7.160
6.790
6.790
233,695
-0.36(-5.03%)
Apr 12, 2012
6.980
7.180
6.970
7.150
115,137
+0.16(+2.29%)
Apr 11, 2012
6.940
7.040
6.840
6.990
218,898
+0.12(+1.75%)
Apr 10, 2012
7.010
7.060
6.860
6.870
181,188
-0.14(-2.00%)
Apr 09, 2012
7.010
7.070
6.550
7.010
253,334
-0.10(-1.41%)
Apr 05, 2012
7.070
7.260
7.050
7.110
89,565
-0.01(-0.14%)
Apr 04, 2012
7.160
7.210
7.030
7.120
180,510
-0.14(-1.93%)
Apr 03, 2012
7.350
7.380
7.200
7.260
326,060
-0.09(-1.22%)
Apr 02, 2012
7.260
7.380
7.190
7.350
159,248
+0.03(+0.41%)
Mar 30, 2012
7.470
7.470
7.310
7.320
98,019
-0.08(-1.08%)
Mar 29, 2012
7.310
7.480
7.280
7.400
135,908
+0.02(+0.27%)
Mar 28, 2012
7.510
7.520
7.310
7.380
145,395
-0.14(-1.86%)
Mar 27, 2012
7.680
7.800
7.520
7.520
176,625
-0.12(-1.57%)
Mar 26, 2012
7.480
7.650
7.440
7.640
241,430
+0.22(+2.96%)
Mar 23, 2012
7.280
7.450
7.170
7.420
221,107
+0.14(+1.92%)
Mar 22, 2012
7.180
7.320
7.090
7.280
215,319
+0.02(+0.28%)
Mar 21, 2012
7.300
7.370
7.180
7.260
246,881
+0.01(+0.14%)
Mar 20, 2012
7.250
7.320
7.180
7.250
299,822
-0.02(-0.28%)
Mar 19, 2012
7.160
7.270
7.080
7.270
275,896
+0.12(+1.68%)
Mar 16, 2012
7.130
7.180
7.050
7.150
296,691
+0.06(+0.85%)
Mar 15, 2012
7.080
7.100
6.910
7.090
148,461
+0.02(+0.28%)
Mar 14, 2012
7.120
7.180
6.931
7.070
227,228
-0.06(-0.84%)
Mar 13, 2012
7.330
7.350
7.070
7.130
218,245
-0.12(-1.66%)
Mar 12, 2012
7.360
7.360
7.050
7.250
186,696
-0.09(-1.23%)
Mar 09, 2012
7.230
7.420
7.140
7.340
160,098
+0.12(+1.66%)
Mar 08, 2012
7.230
7.250
7.140
7.220
124,103
+0.06(+0.84%)
Mar 07, 2012
7.160
7.205
7.100
7.160
123,631
+0.02(+0.28%)
Mar 06, 2012
7.410
7.520
7.070
7.140
402,758
-0.41(-5.43%)
Mar 05, 2012
7.630
7.820
7.530
7.550
185,826
-0.10(-1.31%)
Mar 02, 2012
7.920
7.920
7.590
7.650
245,336
-0.30(-3.77%)
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
.