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, 2013
17.89
18.24
17.81
18.21
364,245
+0.18(+1.00%)
May 30, 2013
17.78
18.07
17.78
18.03
221,567
+0.31(+1.75%)
May 29, 2013
17.66
17.83
17.54
17.72
230,701
-0.09(-0.51%)
May 28, 2013
17.88
18.07
17.64
17.81
211,726
+0.21(+1.19%)
May 24, 2013
17.51
17.75
17.32
17.60
0
+0.02(+0.11%)
May 23, 2013
17.48
17.77
17.13
17.58
0
-0.22(-1.24%)
May 22, 2013
18.12
18.81
17.72
17.80
0
-0.24(-1.33%)
May 21, 2013
17.39
18.17
17.32
18.04
0
+0.99(+5.81%)
May 20, 2013
17.18
17.32
17.03
17.05
0
-0.24(-1.39%)
May 17, 2013
17.16
17.40
17.07
17.29
0
+0.17(+0.99%)
May 16, 2013
17.31
17.33
17.10
17.12
354,390
-0.24(-1.38%)
May 15, 2013
16.95
17.39
16.90
17.36
0
+1.08(+6.63%)
May 13, 2013
16.72
16.80
16.24
16.28
0
-0.53(-3.15%)
May 10, 2013
16.55
16.84
16.43
16.81
0
+0.24(+1.45%)
May 09, 2013
16.80
16.80
16.50
16.57
0
-0.31(-1.84%)
May 08, 2013
16.97
17.05
16.75
16.88
0
-0.10(-0.59%)
May 07, 2013
17.15
17.23
16.68
16.98
0
-0.17(-0.99%)
May 06, 2013
16.65
17.26
16.65
17.15
0
+0.50(+3.00%)
May 03, 2013
17.43
17.27
16.32
16.65
0
-0.62(-3.59%)
May 02, 2013
17.66
18.11
17.16
17.27
0
-0.29(-1.65%)
May 01, 2013
20.61
20.61
17.44
17.56
0
-3.60(-17.01%)
Apr 30, 2013
20.76
21.46
20.76
21.16
0
+0.28(+1.34%)
Apr 29, 2013
21.11
21.11
20.74
20.88
336,456
-0.08(-0.38%)
Apr 26, 2013
21.00
21.05
20.89
20.96
277,102
-0.10(-0.47%)
Apr 25, 2013
21.33
21.55
20.98
21.06
193,988
-0.14(-0.66%)
Apr 24, 2013
21.45
21.45
20.77
21.20
354,096
-0.33(-1.53%)
Apr 23, 2013
20.84
21.64
20.68
21.53
336,851
+0.85(+4.11%)
Apr 22, 2013
20.69
20.81
20.09
20.68
347,422
-0.02(-0.10%)
Apr 19, 2013
20.13
20.77
20.07
20.70
356,028
+0.54(+2.68%)
Apr 18, 2013
20.23
20.54
20.00
20.16
499,922
-0.06(-0.30%)
Apr 17, 2013
20.74
20.95
19.82
20.22
564,161
-0.65(-3.11%)
Apr 16, 2013
20.81
21.35
20.71
20.87
341,974
+0.17(+0.82%)
Apr 15, 2013
21.38
21.39
20.41
20.70
613,491
-0.60(-2.82%)
Apr 12, 2013
21.81
21.86
21.05
21.30
485,227
-0.72(-3.27%)
Apr 11, 2013
22.16
22.42
21.90
22.02
379,538
-0.12(-0.54%)
Apr 10, 2013
21.25
22.30
21.14
22.14
436,653
+0.98(+4.63%)
Apr 09, 2013
21.74
21.86
21.10
21.16
339,674
-0.47(-2.17%)
Apr 08, 2013
21.24
21.74
21.24
21.63
273,028
+0.40(+1.88%)
Apr 05, 2013
20.92
21.42
20.75
21.23
296,098
-0.09(-0.42%)
Apr 04, 2013
21.02
21.35
20.97
21.32
267,119
+0.16(+0.76%)
Apr 03, 2013
22.52
22.59
20.69
21.16
814,998
-1.41(-6.25%)
Apr 02, 2013
22.87
23.00
22.43
22.57
406,073
-0.10(-0.44%)
Apr 01, 2013
23.49
23.59
22.56
22.67
525,181
-0.54(-2.33%)
Mar 28, 2013
22.50
23.23
22.47
23.21
701,465
+0.74(+3.29%)
Mar 27, 2013
22.25
22.50
22.01
22.47
236,503
+0.12(+0.54%)
Mar 26, 2013
21.90
22.40
21.90
22.35
330,474
+0.57(+2.62%)
Mar 25, 2013
21.62
21.88
21.31
21.78
242,682
+0.40(+1.87%)
Mar 22, 2013
21.65
21.80
21.13
21.38
233,826
-0.23(-1.06%)
Mar 21, 2013
22.14
22.30
21.57
21.61
295,032
-0.57(-2.57%)
Mar 20, 2013
21.76
22.21
21.60
22.18
429,445
+0.68(+3.16%)
Mar 19, 2013
20.99
21.60
20.85
21.50
334,221
+0.60(+2.87%)
Mar 18, 2013
20.60
21.08
20.50
20.90
181,248
+0.12(+0.58%)
Mar 15, 2013
21.00
21.06
20.54
20.78
392,288
-0.28(-1.33%)
Mar 14, 2013
20.70
21.09
20.50
21.06
212,974
+0.35(+1.69%)
Mar 13, 2013
20.12
20.78
20.00
20.71
198,141
+0.64(+3.19%)
Mar 12, 2013
20.17
20.29
19.95
20.07
229,638
-0.13(-0.64%)
Mar 11, 2013
20.14
20.38
19.93
20.20
237,459
+0.03(+0.15%)
Mar 08, 2013
20.10
20.35
20.03
20.17
202,785
+0.12(+0.60%)
Mar 07, 2013
20.45
20.58
19.88
20.05
298,595
-0.34(-1.67%)
Mar 06, 2013
20.52
20.70
20.17
20.39
271,529
-0.06(-0.29%)
Mar 05, 2013
20.69
20.72
20.14
20.45
370,748
-0.05(-0.24%)
Mar 04, 2013
19.87
20.76
19.79
20.50
586,167
+0.64(+3.22%)
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
.