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 (%)
Jun 30, 2009
29.49
30.00
29.00
29.40
1,673,471
-0.10(-0.34%)
Jun 29, 2009
30.04
30.04
29.27
29.50
1,553,543
-0.42(-1.40%)
Jun 26, 2009
29.50
30.21
29.38
29.92
1,838,603
+0.46(+1.56%)
Jun 25, 2009
29.39
29.79
28.93
29.46
1,228,146
-0.19(-0.64%)
Jun 24, 2009
29.65
30.30
29.46
29.65
1,180,906
+0.09(+0.30%)
Jun 23, 2009
29.17
29.73
28.90
29.56
1,698,302
+0.82(+2.85%)
Jun 22, 2009
30.27
30.59
28.60
28.74
1,944,759
-1.67(-5.49%)
Jun 19, 2009
29.52
30.85
29.09
30.41
2,689,217
+1.60(+5.55%)
Jun 18, 2009
28.47
29.10
28.35
28.81
996,678
+0.21(+0.73%)
Jun 17, 2009
28.30
28.81
27.62
28.60
1,642,600
+0.36(+1.27%)
Jun 16, 2009
28.47
29.00
27.97
28.24
897,399
-0.29(-1.02%)
Jun 15, 2009
28.64
28.64
27.70
28.53
1,079,502
-0.21(-0.73%)
Jun 12, 2009
29.31
29.36
28.30
28.74
1,424,633
-0.62(-2.11%)
Jun 11, 2009
29.26
29.88
29.25
29.36
1,261,071
-0.12(-0.41%)
Jun 10, 2009
30.53
30.73
28.93
29.48
2,214,271
-0.74(-2.45%)
Jun 09, 2009
29.84
30.73
29.84
30.22
1,466,233
+0.52(+1.75%)
Jun 08, 2009
29.42
29.84
28.92
29.70
1,102,540
-0.19(-0.64%)
Jun 05, 2009
30.73
31.08
29.70
29.89
992,305
-0.62(-2.03%)
Jun 04, 2009
31.00
31.22
30.03
30.51
1,089,396
+0.00(+0.00%)
Jun 03, 2009
30.46
30.70
30.08
30.51
874,555
-0.22(-0.72%)
Jun 02, 2009
31.55
31.59
30.56
30.73
925,449
-0.82(-2.60%)
Jun 01, 2009
31.00
31.75
30.80
31.55
1,628,339
+1.19(+3.92%)
May 29, 2009
30.30
30.84
29.90
30.36
2,756,193
+0.16(+0.53%)
May 28, 2009
30.42
30.50
29.75
30.20
2,474,494
-0.15(-0.49%)
May 27, 2009
30.42
31.72
29.52
30.35
8,717,267
+2.58(+9.29%)
May 26, 2009
26.56
27.95
26.37
27.77
943,925
+1.19(+4.48%)
May 22, 2009
26.26
27.07
25.95
26.58
737,682
+0.31(+1.18%)
May 21, 2009
27.09
27.09
25.82
26.27
1,362,048
-0.82(-3.03%)
May 20, 2009
27.91
28.50
26.98
27.09
881,282
-0.71(-2.55%)
May 19, 2009
26.96
28.32
26.89
27.80
919,092
+0.56(+2.06%)
May 18, 2009
26.48
27.36
26.38
27.24
883,057
+0.89(+3.38%)
May 15, 2009
26.30
26.77
25.97
26.35
771,983
+0.04(+0.15%)
May 14, 2009
25.92
26.47
25.81
26.31
1,300,719
+0.34(+1.31%)
May 13, 2009
26.87
27.20
25.70
25.97
1,141,729
-0.93(-3.46%)
May 12, 2009
27.53
27.63
26.37
26.90
934,613
-0.40(-1.47%)
May 11, 2009
26.59
27.90
26.38
27.30
764,635
+0.27(+1.00%)
May 08, 2009
27.94
27.96
26.39
27.03
768,494
-0.29(-1.06%)
May 07, 2009
28.20
28.30
26.55
27.32
975,039
-0.69(-2.46%)
May 06, 2009
28.49
28.83
27.46
28.01
942,978
-0.09(-0.32%)
May 05, 2009
28.38
29.37
27.60
28.10
1,549,509
-0.82(-2.84%)
May 04, 2009
28.75
28.94
27.74
28.92
1,402,972
+1.21(+4.37%)
May 01, 2009
27.12
27.99
26.93
27.71
1,155,370
+0.32(+1.17%)
Apr 30, 2009
26.53
27.65
26.18
27.39
1,996,082
+1.36(+5.22%)
Apr 29, 2009
25.91
26.50
25.64
26.03
1,903,557
+0.38(+1.48%)
Apr 28, 2009
25.35
26.02
25.27
25.65
887,803
-0.06(-0.23%)
Apr 27, 2009
25.35
26.01
25.01
25.71
880,917
-0.21(-0.81%)
Apr 24, 2009
25.39
26.04
25.17
25.92
1,464,625
+0.45(+1.77%)
Apr 23, 2009
26.10
26.10
24.69
25.47
1,353,979
-0.35(-1.36%)
Apr 22, 2009
25.01
26.74
24.50
25.82
3,166,744
-0.24(-0.92%)
Apr 21, 2009
26.24
26.75
25.21
26.06
2,235,137
-0.32(-1.21%)
Apr 20, 2009
26.50
26.62
26.11
26.38
857,049
-0.53(-1.97%)
Apr 17, 2009
26.83
27.14
26.41
26.91
1,158,405
+0.04(+0.15%)
Apr 16, 2009
26.66
27.00
26.20
26.87
969,287
+0.77(+2.95%)
Apr 15, 2009
27.00
27.30
25.77
26.10
979,924
-0.75(-2.79%)
Apr 14, 2009
26.64
27.68
26.57
26.85
2,371,803
+0.10(+0.37%)
Apr 13, 2009
26.63
26.89
26.04
26.75
885,630
-0.17(-0.63%)
Apr 09, 2009
26.40
27.25
26.24
26.92
1,450,376
+0.96(+3.70%)
Apr 08, 2009
25.59
26.05
25.18
25.96
813,769
+0.38(+1.49%)
Apr 07, 2009
25.74
26.14
25.49
25.58
1,225,422
-1.03(-3.87%)
Apr 06, 2009
26.24
26.99
26.06
26.61
1,608,696
+0.39(+1.49%)
Apr 03, 2009
26.03
26.26
25.23
26.22
1,756,984
+0.82(+3.23%)
Apr 02, 2009
25.99
26.93
25.26
25.40
2,431,965
+0.17(+0.67%)
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
.