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, 2010
5.630
5.840
5.542
5.580
424,208
-0.05(-0.89%)
Jun 29, 2010
5.740
5.780
5.619
5.630
432,294
-0.24(-4.09%)
Jun 25, 2010
5.930
6.020
5.805
5.870
1,126,922
-0.03(-0.51%)
Jun 24, 2010
5.940
6.050
5.870
5.900
443,546
-0.11(-1.83%)
Jun 23, 2010
6.140
6.140
5.810
6.010
716,851
-0.13(-2.12%)
Jun 22, 2010
6.450
6.547
6.140
6.140
202,924
-0.29(-4.51%)
Jun 21, 2010
6.440
6.840
6.340
6.430
868,049
+0.10(+1.58%)
Jun 18, 2010
6.280
6.470
6.245
6.330
520,674
+0.10(+1.61%)
Jun 17, 2010
6.400
6.430
6.100
6.230
330,551
-0.17(-2.66%)
Jun 16, 2010
5.480
6.420
5.430
6.400
1,698,733
+0.86(+15.52%)
Jun 15, 2010
5.540
5.600
5.330
5.540
263,754
+0.07(+1.28%)
Jun 14, 2010
5.800
5.820
5.410
5.470
474,769
-0.21(-3.70%)
Jun 11, 2010
5.320
5.700
5.270
5.680
399,408
+0.25(+4.60%)
Jun 10, 2010
5.240
5.430
5.100
5.430
369,303
+0.28(+5.44%)
Jun 09, 2010
5.040
5.210
4.960
5.150
400,016
+0.19(+3.83%)
Jun 08, 2010
4.840
4.970
4.810
4.960
381,171
+0.13(+2.69%)
Jun 07, 2010
4.960
5.009
4.800
4.830
470,074
-0.09(-1.83%)
Jun 04, 2010
5.000
5.120
4.810
4.920
659,802
-0.30(-5.75%)
Jun 03, 2010
4.980
5.280
4.850
5.220
845,646
+0.29(+5.88%)
Jun 02, 2010
4.770
4.960
4.680
4.930
405,183
+0.18(+3.79%)
Jun 01, 2010
4.710
4.880
4.700
4.750
515,352
-0.01(-0.21%)
May 28, 2010
5.010
5.020
4.700
4.760
432,594
-0.25(-4.99%)
May 27, 2010
4.920
5.080
4.780
5.010
965,704
+0.28(+5.92%)
May 26, 2010
4.780
4.920
4.710
4.730
243,290
-0.01(-0.21%)
May 25, 2010
4.540
4.770
4.510
4.740
313,566
+0.06(+1.28%)
May 24, 2010
4.770
4.910
4.630
4.680
274,688
-0.08(-1.68%)
May 21, 2010
4.730
4.920
4.650
4.760
330,119
-0.07(-1.45%)
May 20, 2010
4.800
4.980
4.750
4.830
381,532
-0.11(-2.23%)
May 19, 2010
4.910
5.060
4.810
4.940
219,436
-0.02(-0.40%)
May 18, 2010
5.120
5.280
4.880
4.960
321,929
-0.07(-1.39%)
May 17, 2010
5.110
5.230
4.940
5.030
222,975
-0.05(-0.98%)
May 14, 2010
5.240
5.260
5.050
5.080
376,792
-0.20(-3.79%)
May 13, 2010
5.600
5.610
5.250
5.280
343,241
-0.37(-6.55%)
May 12, 2010
5.480
5.770
5.480
5.650
235,918
+0.18(+3.29%)
May 11, 2010
5.560
5.650
5.410
5.470
187,694
-0.16(-2.84%)
May 10, 2010
5.520
5.960
5.440
5.630
336,320
+0.38(+7.24%)
May 07, 2010
5.690
5.870
5.190
5.250
267,417
-0.45(-7.89%)
May 06, 2010
5.900
5.990
5.140
5.700
439,287
-0.20(-3.39%)
May 05, 2010
5.730
6.120
5.670
5.900
1,161,175
-0.79(-11.81%)
May 04, 2010
6.910
7.025
6.540
6.690
245,515
-0.36(-5.11%)
May 03, 2010
6.800
7.080
6.800
7.050
119,711
+0.29(+4.29%)
Apr 30, 2010
7.150
7.150
6.760
6.760
254,112
-0.41(-5.72%)
Apr 29, 2010
7.170
7.210
7.040
7.170
136,194
+0.07(+0.99%)
Apr 28, 2010
6.960
7.370
6.940
7.100
297,076
+0.18(+2.60%)
Apr 27, 2010
7.270
7.300
6.840
6.920
172,436
-0.42(-5.72%)
Apr 26, 2010
7.390
7.450
7.300
7.340
121,827
-0.05(-0.68%)
Apr 23, 2010
7.240
7.400
7.131
7.390
180,159
+0.17(+2.35%)
Apr 22, 2010
6.820
7.280
6.750
7.220
255,528
+0.29(+4.18%)
Apr 21, 2010
6.830
6.950
6.810
6.930
373,554
+0.14(+2.06%)
Apr 20, 2010
6.800
6.900
6.750
6.790
188,621
+0.04(+0.59%)
Apr 19, 2010
6.640
6.770
6.610
6.750
226,521
+0.04(+0.60%)
Apr 16, 2010
6.790
6.860
6.640
6.710
228,310
-0.08(-1.18%)
Apr 15, 2010
6.650
6.800
6.650
6.790
153,456
+0.14(+2.11%)
Apr 14, 2010
6.630
6.730
6.610
6.650
195,549
+0.05(+0.76%)
Apr 13, 2010
6.630
6.670
6.500
6.600
150,300
-0.02(-0.30%)
Apr 12, 2010
6.350
6.655
6.300
6.620
198,972
+0.25(+3.92%)
Apr 09, 2010
6.350
6.400
6.230
6.370
128,574
+0.01(+0.16%)
Apr 08, 2010
6.220
6.440
6.150
6.360
178,791
+0.09(+1.44%)
Apr 07, 2010
6.180
6.270
6.140
6.270
241,300
+0.10(+1.62%)
Apr 06, 2010
6.250
6.250
6.110
6.170
345,854
+0.00(+0.00%)
Apr 05, 2010
6.400
6.820
6.110
6.170
1,125,651
+0.13(+2.15%)
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
.