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 29, 2015
30.74
30.85
30.22
30.58
156,462
-0.13(-0.42%)
May 28, 2015
30.32
30.90
30.32
30.71
179,489
+0.19(+0.62%)
May 27, 2015
30.10
30.59
29.87
30.52
195,741
+0.60(+2.01%)
May 26, 2015
29.84
30.19
29.53
29.92
203,620
-0.22(-0.73%)
May 22, 2015
30.13
30.14
30.14
30.14
161,000
-0.22(-0.72%)
May 21, 2015
29.86
30.44
29.54
30.36
218,061
+0.44(+1.47%)
May 20, 2015
30.14
30.19
29.64
29.92
183,665
-0.22(-0.73%)
May 19, 2015
30.49
30.53
29.71
30.14
177,511
-0.38(-1.25%)
May 18, 2015
30.00
30.61
29.77
30.52
185,319
+0.53(+1.77%)
May 15, 2015
30.28
30.28
29.59
29.99
234,832
-0.30(-0.99%)
May 14, 2015
29.75
30.32
29.38
30.29
201,630
+0.83(+2.82%)
May 13, 2015
29.33
29.71
29.31
29.46
183,861
+0.18(+0.61%)
May 12, 2015
29.82
29.83
29.02
29.28
250,635
-0.74(-2.47%)
May 11, 2015
30.67
30.83
30.01
30.02
212,778
-0.78(-2.53%)
May 08, 2015
30.69
30.97
30.26
30.80
204,863
+0.01(+0.03%)
May 07, 2015
31.03
31.39
29.82
30.79
313,800
-0.23(-0.74%)
May 06, 2015
29.73
31.88
28.60
31.02
830,156
+3.19(+11.46%)
May 05, 2015
28.30
28.41
27.44
27.83
323,457
-0.42(-1.49%)
May 04, 2015
28.29
28.77
28.20
28.25
189,885
+0.06(+0.21%)
May 01, 2015
28.16
28.58
27.95
28.19
215,323
+0.10(+0.36%)
Apr 30, 2015
28.38
28.60
27.85
28.09
364,526
-0.42(-1.47%)
Apr 29, 2015
28.71
29.00
28.18
28.51
203,298
-0.39(-1.35%)
Apr 28, 2015
28.84
29.06
28.71
28.90
204,720
+0.02(+0.07%)
Apr 27, 2015
29.28
29.70
28.87
28.88
244,213
-0.36(-1.23%)
Apr 24, 2015
30.07
30.07
29.17
29.24
158,908
-0.72(-2.40%)
Apr 23, 2015
29.50
30.10
29.00
29.96
234,782
-0.02(-0.07%)
Apr 22, 2015
30.30
30.30
28.85
29.98
280,415
-0.26(-0.86%)
Apr 21, 2015
30.41
30.51
30.13
30.24
141,246
-0.01(-0.03%)
Apr 20, 2015
29.70
30.52
29.46
30.25
235,743
+0.74(+2.51%)
Apr 17, 2015
30.16
30.16
29.31
29.51
202,707
-1.03(-3.37%)
Apr 16, 2015
30.02
30.71
29.90
30.54
260,888
+0.35(+1.16%)
Apr 15, 2015
30.22
30.62
30.00
30.19
256,163
+0.21(+0.70%)
Apr 14, 2015
29.87
30.15
29.44
29.98
146,181
+0.18(+0.60%)
Apr 13, 2015
29.84
30.15
29.58
29.80
170,884
+0.10(+0.34%)
Apr 10, 2015
29.80
29.98
29.40
29.70
160,010
+0.00(+0.00%)
Apr 09, 2015
29.15
29.96
28.66
29.70
281,182
+0.45(+1.54%)
Apr 08, 2015
29.89
30.13
29.25
29.25
319,658
-0.57(-1.91%)
Apr 07, 2015
29.83
30.20
29.38
29.82
211,748
+0.00(+0.00%)
Apr 06, 2015
29.16
30.25
29.09
29.82
216,361
+0.84(+2.90%)
Apr 02, 2015
28.36
28.98
28.98
28.98
163,100
+0.66(+2.33%)
Apr 01, 2015
28.03
28.88
27.71
28.32
214,667
+0.24(+0.85%)
Mar 31, 2015
28.87
29.16
27.80
28.08
500,749
-1.15(-3.93%)
Mar 30, 2015
29.02
29.45
28.91
29.23
155,897
+0.46(+1.60%)
Mar 27, 2015
29.53
29.68
28.43
28.77
176,438
-0.76(-2.57%)
Mar 26, 2015
29.17
29.79
29.17
29.53
163,809
+0.13(+0.44%)
Mar 25, 2015
30.46
30.53
30.06
29.40
262,873
-1.08(-3.54%)
Mar 24, 2015
30.56
31.05
30.10
30.48
224,177
+0.13(+0.43%)
Mar 23, 2015
30.79
30.80
30.17
30.35
177,662
-0.45(-1.46%)
Mar 20, 2015
30.28
31.00
30.28
30.80
300,710
+0.67(+2.22%)
Mar 19, 2015
29.87
30.23
29.69
30.13
174,774
+0.05(+0.17%)
Mar 18, 2015
29.56
30.33
29.53
30.08
231,610
+0.35(+1.18%)
Mar 17, 2015
29.22
30.08
29.00
29.73
203,975
+0.52(+1.78%)
Mar 16, 2015
28.92
29.37
28.73
29.21
267,952
+0.52(+1.81%)
Mar 13, 2015
28.96
29.23
28.11
28.69
308,238
-0.40(-1.38%)
Mar 12, 2015
28.35
29.31
28.30
29.09
289,576
+0.81(+2.86%)
Mar 11, 2015
28.06
28.70
28.01
28.28
260,014
+0.36(+1.29%)
Mar 10, 2015
29.30
29.72
27.85
27.92
497,026
-1.72(-5.80%)
Mar 09, 2015
29.14
29.98
29.14
29.64
304,917
+0.50(+1.72%)
Mar 06, 2015
29.82
30.25
28.92
29.14
349,263
-0.85(-2.83%)
Mar 05, 2015
29.91
30.50
29.61
29.99
203,155
+0.16(+0.54%)
Mar 04, 2015
30.01
30.04
29.53
29.83
209,575
-0.21(-0.70%)
Mar 03, 2015
30.12
30.63
29.96
30.04
216,377
-0.23(-0.76%)
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
.