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 31, 2012
25.67
25.73
24.35
25.07
3,091,969
-0.59(-2.30%)
May 30, 2012
26.42
26.48
25.21
25.66
2,981,485
-0.91(-3.42%)
May 29, 2012
26.44
27.09
26.19
26.57
2,425,509
+0.46(+1.76%)
May 25, 2012
25.89
26.58
25.76
26.11
2,863,536
+0.20(+0.77%)
May 24, 2012
26.57
26.58
25.58
25.91
3,010,586
-0.54(-2.04%)
May 23, 2012
26.60
26.63
25.39
26.45
8,198,151
-0.75(-2.76%)
May 22, 2012
27.55
27.67
25.30
27.20
10,137,247
-1.89(-6.50%)
May 21, 2012
28.61
29.16
27.87
29.09
2,694,719
+0.60(+2.11%)
May 18, 2012
29.64
29.92
28.35
28.49
2,883,623
-1.06(-3.59%)
May 17, 2012
30.49
30.73
29.38
29.55
2,793,644
-0.90(-2.96%)
May 16, 2012
30.52
31.95
30.22
30.45
4,713,964
+0.02(+0.07%)
May 15, 2012
31.09
31.70
30.29
30.43
3,803,954
-0.72(-2.31%)
May 14, 2012
31.71
32.10
31.05
31.15
3,153,579
-0.92(-2.87%)
May 11, 2012
31.41
32.85
31.40
32.07
2,521,841
+0.33(+1.04%)
May 10, 2012
33.09
33.10
31.50
31.74
3,172,264
-0.92(-2.82%)
May 09, 2012
31.74
32.94
31.59
32.66
2,532,706
+0.36(+1.11%)
May 08, 2012
32.53
32.65
31.05
32.30
3,256,383
-0.58(-1.76%)
May 07, 2012
32.18
33.45
31.81
32.88
3,630,789
+1.05(+3.30%)
May 04, 2012
32.10
32.78
31.50
31.83
2,496,250
-0.51(-1.58%)
May 03, 2012
32.41
33.41
31.94
32.34
3,556,360
-0.01(-0.03%)
May 02, 2012
31.25
32.49
31.11
32.35
2,797,616
+0.85(+2.70%)
May 01, 2012
31.07
32.10
30.81
31.50
2,850,587
+0.60(+1.94%)
Apr 30, 2012
30.81
31.32
30.76
30.90
1,497,063
-0.07(-0.23%)
Apr 27, 2012
31.00
31.12
30.54
30.97
1,294,270
-0.13(-0.42%)
Apr 26, 2012
30.06
31.25
30.06
31.10
2,019,853
+0.75(+2.45%)
Apr 25, 2012
30.16
30.93
30.02
30.36
2,271,339
+0.57(+1.93%)
Apr 24, 2012
29.63
29.94
29.36
29.78
3,094,927
+0.14(+0.47%)
Apr 23, 2012
29.95
30.10
29.11
29.64
3,614,418
-0.85(-2.79%)
Apr 20, 2012
30.22
30.75
30.16
30.49
4,235,144
+0.37(+1.23%)
Apr 19, 2012
30.18
31.21
29.75
30.12
3,300,925
+0.15(+0.50%)
Apr 18, 2012
29.28
30.39
28.81
29.97
10,010,428
-1.93(-6.05%)
Apr 17, 2012
31.01
32.50
31.01
31.90
5,449,657
+0.98(+3.17%)
Apr 16, 2012
31.66
32.00
30.07
30.92
2,961,160
-0.63(-2.00%)
Apr 13, 2012
32.55
32.55
31.41
31.55
4,391,866
-1.00(-3.06%)
Apr 12, 2012
31.31
32.70
31.22
32.55
3,317,861
+1.35(+4.31%)
Apr 11, 2012
30.00
31.22
29.93
31.20
3,620,256
+1.75(+5.94%)
Apr 10, 2012
29.23
30.69
29.10
29.45
5,692,677
+1.01(+3.55%)
Apr 09, 2012
29.05
29.07
28.41
28.44
2,529,534
-1.17(-3.95%)
Apr 05, 2012
29.63
29.93
29.30
29.61
1,526,590
+0.05(+0.17%)
Apr 04, 2012
30.42
30.49
29.17
29.56
3,078,210
-1.35(-4.37%)
Apr 03, 2012
31.37
31.86
30.61
30.91
2,375,157
-0.67(-2.12%)
Apr 02, 2012
31.60
31.70
30.60
31.58
2,484,371
-0.05(-0.16%)
Mar 30, 2012
31.65
32.61
31.11
31.63
2,897,459
+0.27(+0.86%)
Mar 29, 2012
30.73
31.49
30.26
31.36
2,471,432
+0.46(+1.49%)
Mar 28, 2012
31.42
31.97
30.62
30.90
2,220,387
-0.61(-1.94%)
Mar 27, 2012
31.65
31.87
31.46
31.51
1,487,963
-0.12(-0.38%)
Mar 26, 2012
31.70
31.74
30.61
31.63
2,503,347
+0.48(+1.54%)
Mar 23, 2012
30.60
31.32
30.26
31.15
2,021,906
+0.67(+2.20%)
Mar 22, 2012
31.20
31.20
30.17
30.48
2,350,243
-0.81(-2.59%)
Mar 21, 2012
31.40
31.80
31.16
31.29
2,351,415
-0.14(-0.45%)
Mar 20, 2012
31.67
31.79
30.50
31.43
2,827,381
-0.78(-2.42%)
Mar 19, 2012
30.82
32.75
30.58
32.21
4,478,500
+1.40(+4.54%)
Mar 16, 2012
30.61
31.18
30.32
30.81
3,148,636
+0.35(+1.15%)
Mar 15, 2012
29.79
30.84
29.22
30.46
4,413,415
+1.81(+6.32%)
Mar 14, 2012
28.96
29.45
28.35
28.65
2,016,573
-0.34(-1.17%)
Mar 13, 2012
29.07
29.25
28.50
28.99
3,054,218
+0.03(+0.10%)
Mar 12, 2012
29.80
29.84
28.67
28.96
2,144,280
-0.88(-2.95%)
Mar 09, 2012
29.11
29.95
29.07
29.84
2,439,680
+0.80(+2.75%)
Mar 08, 2012
28.45
29.12
27.86
29.04
2,215,357
+1.12(+4.01%)
Mar 07, 2012
27.92
28.45
27.60
27.92
2,662,107
+0.50(+1.80%)
Mar 06, 2012
28.15
28.29
27.04
27.43
3,376,390
-1.45(-5.04%)
Mar 05, 2012
29.89
30.00
28.43
28.88
3,129,436
-1.11(-3.70%)
Mar 02, 2012
30.24
30.70
29.75
29.99
2,003,239
-0.34(-1.12%)
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
.