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, 2014
26.26
26.72
26.17
26.60
553,416
+0.34(+1.29%)
Jun 27, 2014
25.35
26.58
25.35
26.26
908,175
+0.76(+2.98%)
Jun 26, 2014
25.63
25.87
25.25
25.50
332,729
-0.07(-0.27%)
Jun 25, 2014
25.55
26.06
25.25
25.57
331,573
-0.20(-0.78%)
Jun 24, 2014
25.27
26.03
25.27
25.77
475,400
+0.50(+1.98%)
Jun 23, 2014
25.35
25.57
24.87
25.27
313,110
-0.10(-0.39%)
Jun 20, 2014
25.52
25.93
25.05
25.37
402,787
+0.01(+0.02%)
Jun 19, 2014
26.38
26.50
25.25
25.36
182,626
-0.88(-3.33%)
Jun 18, 2014
26.50
26.50
25.81
26.24
258,673
-0.31(-1.17%)
Jun 17, 2014
25.55
26.83
25.23
26.55
606,599
+0.95(+3.71%)
Jun 16, 2014
25.28
26.03
25.22
25.60
380,345
+0.32(+1.27%)
Jun 13, 2014
25.00
25.56
24.94
25.28
276,725
+0.32(+1.28%)
Jun 12, 2014
25.23
25.27
24.70
24.96
211,673
-0.27(-1.07%)
Jun 11, 2014
25.06
25.45
24.98
25.23
236,927
+0.00(+0.00%)
Jun 10, 2014
25.72
25.72
25.12
25.23
307,036
-0.90(-3.44%)
Jun 06, 2014
26.35
26.48
26.00
26.13
256,199
+0.01(+0.04%)
Jun 05, 2014
25.02
26.30
24.85
26.12
414,286
+1.13(+4.52%)
Jun 04, 2014
25.26
25.57
24.83
24.99
491,490
-0.41(-1.61%)
Jun 03, 2014
25.97
25.97
25.08
25.40
525,901
-0.74(-2.83%)
Jun 02, 2014
28.02
28.02
25.81
26.14
525,035
-1.90(-6.78%)
May 30, 2014
28.35
28.59
27.88
28.04
275,361
-0.26(-0.92%)
May 29, 2014
28.05
28.42
27.90
28.30
355,900
+0.31(+1.11%)
May 28, 2014
28.25
28.35
27.72
27.99
357,272
-0.42(-1.48%)
May 27, 2014
28.49
28.70
27.81
28.41
236,643
+0.34(+1.21%)
May 23, 2014
27.21
28.07
28.07
28.07
319,300
+0.50(+1.81%)
May 22, 2014
27.15
27.69
26.79
27.57
262,477
+0.47(+1.73%)
May 21, 2014
26.75
27.20
26.45
27.10
477,229
+0.52(+1.96%)
May 20, 2014
26.85
27.40
26.35
26.58
636,186
-0.43(-1.57%)
May 19, 2014
26.30
27.13
26.27
27.00
561,232
+0.11(+0.43%)
May 16, 2014
26.76
26.95
26.34
26.89
370,587
+0.18(+0.67%)
May 15, 2014
26.53
26.79
25.44
26.71
532,943
-0.02(-0.07%)
May 14, 2014
26.72
27.08
25.94
26.73
556,577
-0.28(-1.04%)
May 13, 2014
27.37
27.82
26.95
27.01
466,071
-0.40(-1.46%)
May 12, 2014
26.29
27.60
26.12
27.41
489,143
+1.33(+5.10%)
May 09, 2014
24.83
26.25
24.63
26.08
507,327
+1.11(+4.45%)
May 08, 2014
25.23
26.44
24.81
24.97
493,673
-0.43(-1.69%)
May 07, 2014
26.45
26.49
24.79
25.40
889,348
-0.93(-3.53%)
May 06, 2014
27.72
27.84
26.12
26.33
901,181
-1.54(-5.53%)
May 05, 2014
28.72
29.04
27.85
27.87
637,472
-1.06(-3.66%)
May 02, 2014
29.37
29.59
28.75
28.93
579,071
-0.47(-1.60%)
May 01, 2014
28.70
29.97
28.51
29.40
663,181
+0.69(+2.40%)
Apr 30, 2014
32.07
32.23
28.30
28.71
1,093,702
-3.72(-11.47%)
Apr 29, 2014
31.84
32.84
31.17
32.43
614,108
+0.93(+2.95%)
Apr 28, 2014
32.89
33.37
31.02
31.50
517,973
-1.29(-3.93%)
Apr 25, 2014
33.84
34.29
32.33
32.79
370,295
-1.34(-3.93%)
Apr 24, 2014
34.75
34.86
33.08
34.13
297,389
-0.31(-0.90%)
Apr 23, 2014
34.97
35.55
34.27
34.44
488,581
-0.68(-1.94%)
Apr 22, 2014
33.92
35.64
33.58
35.12
531,303
+1.36(+4.03%)
Apr 21, 2014
33.68
34.09
32.82
33.76
330,162
+0.28(+0.84%)
Apr 17, 2014
33.38
33.48
33.48
33.48
294,100
+0.08(+0.24%)
Apr 16, 2014
32.50
34.42
32.32
33.40
487,159
+1.41(+4.41%)
Apr 15, 2014
32.81
33.66
30.72
31.99
480,570
-0.78(-2.38%)
Apr 14, 2014
32.45
33.21
32.09
32.77
335,489
+0.77(+2.41%)
Apr 11, 2014
31.99
33.30
31.56
32.00
372,825
-0.38(-1.17%)
Apr 10, 2014
34.60
34.98
32.26
32.38
316,622
-2.37(-6.82%)
Apr 09, 2014
34.08
34.89
33.58
34.75
262,235
+1.06(+3.15%)
Apr 08, 2014
33.61
34.17
32.88
33.69
313,621
+0.21(+0.63%)
Apr 07, 2014
33.96
34.64
32.91
33.48
434,651
-0.60(-1.76%)
Apr 04, 2014
36.62
36.69
33.62
34.08
669,723
-2.35(-6.45%)
Apr 03, 2014
37.67
37.87
36.15
36.43
222,532
-1.12(-2.98%)
Apr 02, 2014
38.23
38.48
37.39
37.55
308,821
-0.65(-1.70%)
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
.