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 30, 2008
24.60
25.46
24.50
25.42
1,398,807
+0.86(+3.50%)
May 29, 2008
24.99
24.99
24.38
24.56
1,855,894
-0.33(-1.33%)
May 28, 2008
24.85
25.10
24.63
24.89
1,630,381
+0.58(+2.39%)
May 27, 2008
23.95
24.31
23.59
24.31
1,047,034
+0.69(+2.92%)
May 26, 2008
23.35
23.78
23.03
23.62
1,116,364
+0.00(+0.00%)
May 23, 2008
23.35
23.78
23.03
23.62
1,116,364
+0.36(+1.55%)
May 22, 2008
24.25
24.27
23.08
23.26
2,627,015
-1.02(-4.20%)
May 21, 2008
24.62
25.22
24.26
24.28
1,516,974
-0.46(-1.86%)
May 20, 2008
25.37
25.50
24.37
24.74
1,085,158
-0.76(-2.98%)
May 19, 2008
25.99
26.47
25.34
25.50
1,153,327
-0.39(-1.51%)
May 16, 2008
26.05
26.06
25.49
25.89
1,744,907
-0.07(-0.27%)
May 15, 2008
25.49
25.96
25.00
25.96
1,725,386
+0.73(+2.89%)
May 14, 2008
24.60
25.43
24.29
25.23
2,194,166
+0.72(+2.94%)
May 13, 2008
24.75
24.90
24.14
24.51
2,270,659
+0.06(+0.25%)
May 12, 2008
24.83
24.98
23.87
24.45
2,567,424
-0.40(-1.61%)
May 09, 2008
25.51
25.85
24.85
24.85
1,992,346
-0.63(-2.47%)
May 08, 2008
26.08
26.22
25.25
25.48
1,380,629
-0.58(-2.23%)
May 07, 2008
25.83
26.37
25.83
26.06
1,022,364
+0.18(+0.70%)
May 06, 2008
26.44
26.44
25.87
25.88
1,288,045
-0.40(-1.52%)
May 05, 2008
26.80
26.95
26.05
26.28
1,184,731
-0.18(-0.68%)
May 02, 2008
26.90
26.90
26.25
26.46
856,753
-0.16(-0.60%)
May 01, 2008
25.87
26.77
25.87
26.62
1,134,108
+0.62(+2.38%)
Apr 30, 2008
27.04
27.21
25.90
26.00
1,984,556
-1.06(-3.92%)
Apr 29, 2008
27.43
27.43
26.95
27.06
1,475,660
-0.32(-1.17%)
Apr 28, 2008
27.26
27.50
27.02
27.38
1,453,344
+0.24(+0.88%)
Apr 25, 2008
26.50
27.38
26.25
27.14
1,774,524
+0.72(+2.73%)
Apr 24, 2008
26.25
26.72
25.50
26.42
2,386,113
+0.00(+0.00%)
Apr 23, 2008
26.89
26.90
24.91
26.42
8,927,954
-4.64(-14.94%)
Apr 22, 2008
31.66
31.80
29.69
31.06
2,735,130
-0.71(-2.23%)
Apr 21, 2008
30.41
31.77
30.20
31.77
1,552,790
+1.14(+3.72%)
Apr 18, 2008
30.25
30.89
30.01
30.63
1,455,664
+0.62(+2.07%)
Apr 17, 2008
30.00
30.01
29.25
30.01
1,605,518
-0.31(-1.02%)
Apr 16, 2008
28.59
30.32
28.57
30.32
1,889,132
+2.14(+7.59%)
Apr 15, 2008
27.48
28.35
26.75
28.18
1,661,046
+0.85(+3.11%)
Apr 14, 2008
27.66
28.02
27.11
27.33
1,134,066
-0.44(-1.58%)
Apr 11, 2008
28.08
28.35
27.37
27.77
1,189,726
-0.66(-2.32%)
Apr 10, 2008
28.09
28.96
27.66
28.43
1,520,330
+0.29(+1.03%)
Apr 09, 2008
28.36
28.99
27.98
28.14
1,163,934
-0.17(-0.60%)
Apr 08, 2008
28.14
28.79
27.90
28.31
615,041
-0.09(-0.32%)
Apr 07, 2008
29.30
29.65
28.04
28.40
885,817
-0.82(-2.81%)
Apr 04, 2008
28.46
31.55
27.83
29.22
1,805,401
+0.83(+2.92%)
Apr 03, 2008
28.07
28.45
27.70
28.39
850,519
+0.19(+0.67%)
Apr 02, 2008
28.59
28.99
28.15
28.20
811,652
-0.49(-1.71%)
Apr 01, 2008
28.27
28.90
28.26
28.69
1,218,812
+0.73(+2.61%)
Mar 31, 2008
27.11
28.07
27.11
27.96
1,405,706
+0.85(+3.14%)
Mar 28, 2008
27.33
29.12
26.50
27.11
4,916,143
-1.67(-5.80%)
Mar 27, 2008
30.69
30.70
28.51
28.78
2,596,117
-1.90(-6.19%)
Mar 26, 2008
28.88
31.00
28.48
30.68
3,197,688
+1.73(+5.98%)
Mar 25, 2008
29.34
29.65
28.60
28.95
1,474,091
-0.58(-1.96%)
Mar 24, 2008
29.10
29.98
29.10
29.53
1,714,601
+0.43(+1.48%)
Mar 21, 2008
27.34
29.70
26.80
29.10
2,957,208
+0.00(+0.00%)
Mar 20, 2008
27.34
29.70
26.80
29.10
2,957,208
+2.38(+8.91%)
Mar 19, 2008
28.02
28.61
26.71
26.72
1,855,182
-1.22(-4.37%)
Mar 18, 2008
27.80
28.61
27.30
27.94
2,137,306
+0.59(+2.16%)
Mar 17, 2008
27.01
27.74
26.81
27.35
1,345,012
-0.47(-1.69%)
Mar 14, 2008
29.56
29.76
27.27
27.82
1,954,220
-1.64(-5.57%)
Mar 13, 2008
28.25
29.65
27.90
29.46
1,984,999
+0.89(+3.12%)
Mar 12, 2008
28.34
29.25
28.00
28.57
1,126,665
-0.02(-0.07%)
Mar 11, 2008
27.10
28.63
27.01
28.59
2,071,482
+1.86(+6.96%)
Mar 10, 2008
27.55
28.17
26.68
26.73
2,363,260
-0.97(-3.50%)
Mar 07, 2008
28.00
28.60
27.15
27.70
2,192,414
-0.48(-1.70%)
Mar 06, 2008
28.79
29.12
28.09
28.18
2,252,875
-0.63(-2.19%)
Mar 05, 2008
29.62
29.99
28.50
28.81
2,117,111
-0.75(-2.54%)
Mar 04, 2008
29.27
29.69
28.10
29.56
2,439,697
-0.07(-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
.