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
Cree Inc
(NQ:
CREE
)
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 24, 2011
43.23
43.61
40.73
41.04
5,883,195
-0.52(-1.25%)
May 23, 2011
41.77
42.42
41.21
41.56
2,767,527
-0.60(-1.42%)
May 20, 2011
42.27
43.40
41.95
42.16
3,049,434
-0.14(-0.33%)
May 19, 2011
42.23
42.72
41.40
42.30
3,423,701
+0.49(+1.17%)
May 18, 2011
40.21
42.38
40.20
41.81
6,005,253
+2.50(+6.36%)
May 17, 2011
40.44
40.61
38.95
39.31
5,086,772
-2.08(-5.03%)
May 16, 2011
41.94
42.85
41.34
41.39
2,647,202
-0.63(-1.50%)
May 13, 2011
42.96
42.96
41.60
42.02
4,383,764
-1.08(-2.51%)
May 12, 2011
40.19
43.33
40.19
43.10
5,871,722
+2.64(+6.52%)
May 11, 2011
39.37
41.06
39.15
40.46
4,015,701
+1.23(+3.14%)
May 10, 2011
39.15
39.57
38.97
39.23
1,792,541
+0.18(+0.46%)
May 09, 2011
39.73
39.81
39.00
39.05
1,329,650
-0.45(-1.14%)
May 06, 2011
39.83
40.00
39.12
39.50
1,923,651
+0.09(+0.23%)
May 05, 2011
39.34
39.97
39.26
39.41
1,753,230
-0.14(-0.35%)
May 04, 2011
39.77
40.07
39.17
39.55
1,541,319
-0.29(-0.73%)
May 03, 2011
39.80
40.36
39.34
39.84
2,155,095
-0.06(-0.15%)
May 02, 2011
40.01
41.14
39.87
39.90
1,928,903
-0.84(-2.06%)
Apr 29, 2011
40.55
40.95
40.30
40.74
1,341,921
+0.28(+0.69%)
Apr 28, 2011
40.71
40.86
40.00
40.46
2,376,574
-0.35(-0.86%)
Apr 27, 2011
40.34
41.28
40.30
40.81
2,860,536
+0.59(+1.47%)
Apr 26, 2011
39.82
40.52
39.53
40.22
2,751,471
+0.50(+1.26%)
Apr 25, 2011
39.69
40.65
38.90
39.72
4,248,493
+0.68(+1.74%)
Apr 21, 2011
40.00
40.09
38.53
39.04
4,894,223
-0.64(-1.61%)
Apr 20, 2011
39.63
40.50
38.88
39.68
14,226,466
-1.13(-2.77%)
Apr 19, 2011
41.25
41.50
40.42
40.81
5,597,500
-0.26(-0.63%)
Apr 18, 2011
40.45
41.95
40.25
41.07
3,880,386
-0.20(-0.48%)
Apr 15, 2011
40.68
42.09
40.68
41.27
3,429,204
+0.45(+1.10%)
Apr 14, 2011
41.00
41.74
40.44
40.82
5,276,706
-0.34(-0.83%)
Apr 13, 2011
43.16
43.26
41.00
41.16
6,954,021
-1.82(-4.23%)
Apr 12, 2011
43.31
43.44
42.28
42.98
2,906,438
-0.63(-1.44%)
Apr 11, 2011
43.94
44.53
43.43
43.61
3,158,044
-0.25(-0.57%)
Apr 08, 2011
46.06
46.28
43.34
43.86
4,054,913
-2.02(-4.40%)
Apr 07, 2011
46.37
46.37
45.14
45.88
2,551,576
-0.56(-1.21%)
Apr 06, 2011
45.37
46.50
45.21
46.44
3,215,566
+1.50(+3.34%)
Apr 05, 2011
42.96
45.27
42.92
44.94
8,603,192
-0.74(-1.62%)
Apr 04, 2011
45.72
46.25
45.20
45.68
2,497,187
+0.16(+0.35%)
Apr 01, 2011
46.50
46.81
45.16
45.52
2,955,379
-0.64(-1.39%)
Mar 31, 2011
46.71
47.25
45.71
46.16
2,929,809
-0.56(-1.20%)
Mar 30, 2011
46.72
47.40
46.48
46.72
3,057,543
+0.18(+0.39%)
Mar 29, 2011
45.37
46.60
44.76
46.54
3,604,727
+1.28(+2.83%)
Mar 28, 2011
44.87
45.50
44.56
45.26
3,224,288
+0.41(+0.91%)
Mar 25, 2011
44.45
45.65
44.45
44.85
4,277,812
+0.37(+0.83%)
Mar 24, 2011
42.95
45.30
42.80
44.48
8,249,147
+1.58(+3.68%)
Mar 23, 2011
45.79
46.36
42.76
42.90
19,770,878
-6.10(-12.45%)
Mar 22, 2011
49.43
49.45
48.79
49.00
1,865,441
-0.32(-0.65%)
Mar 21, 2011
49.55
49.95
49.05
49.32
2,254,761
+0.67(+1.38%)
Mar 18, 2011
50.37
50.58
48.44
48.65
3,177,375
-0.70(-1.42%)
Mar 17, 2011
48.55
50.12
48.35
49.35
5,366,212
+2.33(+4.96%)
Mar 16, 2011
48.30
49.12
46.71
47.02
3,417,469
-0.86(-1.80%)
Mar 15, 2011
45.94
48.40
45.48
47.88
3,679,765
+0.09(+0.19%)
Mar 14, 2011
48.09
49.80
47.67
47.79
4,466,001
-0.59(-1.22%)
Mar 11, 2011
46.57
48.58
46.55
48.38
2,406,396
+1.39(+2.96%)
Mar 10, 2011
47.29
48.38
46.51
46.99
4,506,426
+0.00(+0.00%)
Mar 09, 2011
49.55
49.58
46.63
46.99
5,439,503
-2.52(-5.08%)
Mar 08, 2011
49.70
49.80
48.55
49.51
3,305,082
+0.22(+0.44%)
Mar 07, 2011
50.18
50.75
49.10
49.29
3,007,439
-0.50(-1.00%)
Mar 04, 2011
51.42
51.49
49.28
49.79
4,689,511
-1.42(-2.78%)
Mar 03, 2011
51.80
51.92
51.19
51.21
1,634,460
+0.39(+0.77%)
Mar 02, 2011
50.84
51.83
50.75
50.82
1,903,601
-0.12(-0.24%)
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
.