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 (%)
Jun 30, 2006
9.400
10.16
9.300
9.950
444,600
+0.31(+3.22%)
Jun 29, 2006
9.210
9.750
9.210
9.640
384,600
+0.24(+2.55%)
Jun 28, 2006
9.250
9.400
9.000
9.400
272,100
+0.14(+1.51%)
Jun 27, 2006
9.250
9.400
9.130
9.260
263,100
-0.46(-4.73%)
Jun 23, 2006
8.500
9.800
8.420
9.720
688,200
+1.22(+14.35%)
Jun 22, 2006
8.080
8.590
7.920
8.500
269,800
+0.39(+4.81%)
Jun 21, 2006
7.950
8.160
7.820
8.110
403,600
+0.23(+2.92%)
Jun 20, 2006
7.590
7.900
7.590
7.880
323,700
+0.28(+3.68%)
Jun 19, 2006
7.300
7.700
7.000
7.600
349,100
+0.52(+7.34%)
Jun 16, 2006
6.660
7.330
6.660
7.080
313,700
+0.49(+7.44%)
Jun 15, 2006
6.490
6.640
6.450
6.590
123,800
+0.19(+2.97%)
Jun 14, 2006
6.480
6.680
6.300
6.400
213,500
-0.05(-0.78%)
Jun 13, 2006
6.750
6.860
6.190
6.450
231,200
-0.24(-3.59%)
Jun 12, 2006
6.710
6.880
6.670
6.690
193,300
-0.23(-3.32%)
Jun 09, 2006
6.340
7.110
6.250
6.920
105,600
+0.37(+5.65%)
Jun 08, 2006
6.750
7.000
6.030
6.550
66,100
+4.83(+280.81%)
Jun 07, 2006
1.750
1.830
1.650
1.720
235,900
-0.16(-8.51%)
Jun 06, 2006
1.850
1.880
1.780
1.880
394,444
+0.04(+2.17%)
Jun 05, 2006
1.900
1.970
1.820
1.840
495,636
-0.11(-5.64%)
Jun 02, 2006
1.930
1.950
1.810
1.950
444,824
+0.03(+1.56%)
Jun 01, 2006
1.820
1.930
1.820
1.920
227,444
+0.06(+3.23%)
May 31, 2006
1.680
1.940
1.670
1.860
588,041
+0.16(+9.41%)
May 30, 2006
1.660
1.790
1.650
1.700
624,601
-0.08(-4.76%)
May 26, 2006
1.790
1.810
1.760
1.785
264,906
+0.03(+2.00%)
May 25, 2006
1.825
1.825
1.740
1.750
510,627
+0.01(+0.57%)
May 24, 2006
1.800
1.830
1.740
1.740
222,824
-0.09(-4.92%)
May 23, 2006
1.710
1.830
1.710
1.830
298,885
+0.07(+3.98%)
May 22, 2006
1.760
1.830
1.730
1.760
358,090
-0.04(-2.22%)
May 19, 2006
1.750
1.840
1.730
1.800
481,861
+0.08(+4.65%)
May 18, 2006
1.800
1.800
1.710
1.720
236,311
-0.03(-1.71%)
May 17, 2006
1.760
1.800
1.670
1.750
589,978
-0.03(-1.69%)
May 16, 2006
1.910
1.930
1.780
1.780
481,702
-0.11(-5.82%)
May 15, 2006
1.860
1.960
1.860
1.890
395,784
-0.01(-0.53%)
May 12, 2006
1.850
1.960
1.800
1.900
595,285
+0.01(+0.64%)
May 11, 2006
1.980
1.980
1.860
1.888
752,393
-0.10(-5.13%)
May 10, 2006
1.995
2.020
1.970
1.990
658,961
+0.01(+0.51%)
May 09, 2006
1.945
1.990
1.920
1.980
690,687
+0.04(+2.06%)
May 08, 2006
1.935
2.020
1.890
1.940
1,101,360
+0.01(+0.52%)
May 05, 2006
1.890
1.980
1.790
1.930
2,464,766
+0.20(+11.56%)
May 04, 2006
1.700
1.750
1.680
1.730
323,214
+0.02(+1.17%)
May 03, 2006
1.670
1.760
1.670
1.710
392,427
+0.02(+1.18%)
May 02, 2006
1.630
1.710
1.630
1.690
368,859
+0.04(+2.42%)
May 01, 2006
1.650
1.700
1.650
1.650
276,259
-0.02(-1.20%)
Apr 28, 2006
1.660
1.670
1.640
1.670
243,800
+0.04(+2.45%)
Apr 27, 2006
1.670
1.670
1.620
1.630
317,282
-0.05(-2.98%)
Apr 26, 2006
1.720
1.760
1.670
1.680
413,668
-0.06(-3.45%)
Apr 25, 2006
1.700
1.780
1.690
1.740
402,700
+0.04(+2.35%)
Apr 24, 2006
1.765
1.790
1.680
1.700
539,307
-0.06(-3.41%)
Apr 21, 2006
1.790
1.810
1.710
1.760
601,827
+0.02(+1.15%)
Apr 20, 2006
1.675
1.750
1.650
1.740
378,148
+0.06(+3.57%)
Apr 19, 2006
1.700
1.730
1.650
1.680
460,103
-0.03(-1.75%)
Apr 18, 2006
1.530
1.740
1.520
1.710
1,440,695
+0.19(+12.50%)
Apr 17, 2006
1.550
1.560
1.500
1.520
514,577
-0.04(-2.56%)
Apr 13, 2006
1.520
1.570
1.480
1.560
640,128
+0.07(+4.70%)
Apr 12, 2006
1.590
1.590
1.470
1.490
1,702,097
-0.10(-6.29%)
Apr 11, 2006
1.660
1.660
1.520
1.590
1,613,291
-0.10(-5.92%)
Apr 10, 2006
1.710
1.740
1.650
1.690
2,060,471
-0.13(-7.14%)
Apr 07, 2006
1.830
1.840
1.740
1.820
564,319
+0.02(+1.11%)
Apr 06, 2006
1.770
1.860
1.770
1.800
728,235
+0.01(+0.56%)
Apr 05, 2006
1.760
1.800
1.730
1.790
450,971
+0.03(+1.70%)
Apr 04, 2006
1.750
1.790
1.720
1.760
519,315
-0.02(-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
.