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 (%)
Jul 30, 2004
3.040
3.380
3.000
3.180
3,289,400
+0.18(+6.00%)
Jul 29, 2004
3.000
3.030
2.900
3.000
6,419,300
+0.07(+2.39%)
Jul 28, 2004
3.190
3.250
2.850
2.930
5,278,200
-0.10(-3.30%)
Jul 27, 2004
3.430
3.750
2.850
3.030
23,119,500
-1.99(-39.64%)
Jul 23, 2004
5.110
5.160
5.000
5.020
825,700
-0.10(-1.95%)
Jul 22, 2004
5.180
5.300
5.010
5.120
829,900
-0.03(-0.58%)
Jul 21, 2004
5.400
5.400
5.150
5.150
766,000
-0.14(-2.65%)
Jul 20, 2004
5.250
5.290
5.060
5.290
1,272,800
+0.09(+1.73%)
Jul 19, 2004
5.410
5.450
5.140
5.200
1,277,500
-0.24(-4.41%)
Jul 16, 2004
5.400
5.510
5.260
5.440
1,049,000
-0.01(-0.18%)
Jul 15, 2004
5.510
5.600
5.400
5.450
638,300
-0.04(-0.73%)
Jul 14, 2004
5.540
5.660
5.410
5.490
864,200
+0.00(+0.00%)
Jul 13, 2004
5.490
5.630
5.480
5.490
610,700
-0.01(-0.18%)
Jul 12, 2004
5.790
5.910
5.430
5.500
1,484,000
-0.42(-7.09%)
Jul 09, 2004
5.880
6.060
5.790
5.920
995,100
+0.11(+1.89%)
Jul 08, 2004
5.900
5.990
5.810
5.810
867,300
-0.15(-2.52%)
Jul 07, 2004
5.950
6.090
5.940
5.960
853,900
-0.01(-0.17%)
Jul 06, 2004
6.390
6.420
5.870
5.970
1,356,900
-0.44(-6.86%)
Jul 02, 2004
6.430
6.460
6.290
6.410
564,800
+0.02(+0.31%)
Jul 01, 2004
6.640
6.680
6.380
6.390
1,116,500
-0.23(-3.47%)
Jun 30, 2004
6.630
6.730
6.520
6.620
697,400
-0.03(-0.45%)
Jun 29, 2004
6.650
6.680
6.520
6.650
705,900
+0.06(+0.91%)
Jun 28, 2004
6.640
6.810
6.540
6.590
1,460,900
+0.01(+0.15%)
Jun 25, 2004
6.400
6.680
6.350
6.580
1,456,900
+0.15(+2.33%)
Jun 24, 2004
6.670
6.690
6.390
6.430
1,217,900
-0.19(-2.87%)
Jun 23, 2004
6.340
6.690
6.340
6.620
878,500
+0.18(+2.80%)
Jun 22, 2004
6.400
6.540
6.360
6.440
1,582,300
+0.04(+0.63%)
Jun 21, 2004
6.910
6.940
6.360
6.400
3,054,200
-0.51(-7.38%)
Jun 18, 2004
7.000
7.140
6.880
6.910
1,439,700
-0.19(-2.68%)
Jun 17, 2004
7.240
7.270
7.030
7.100
779,000
-0.11(-1.53%)
Jun 16, 2004
7.270
7.300
7.150
7.210
767,400
-0.06(-0.83%)
Jun 15, 2004
7.080
7.290
7.070
7.270
1,262,700
+0.22(+3.12%)
Jun 14, 2004
7.180
7.240
7.050
7.050
1,031,900
-0.10(-1.40%)
Jun 10, 2004
7.120
7.220
7.070
7.150
883,900
+0.11(+1.56%)
Jun 09, 2004
7.200
7.300
7.040
7.040
972,300
-0.20(-2.76%)
Jun 08, 2004
7.300
7.340
7.170
7.240
785,400
-0.06(-0.82%)
Jun 07, 2004
7.560
7.570
7.280
7.300
1,193,600
-0.13(-1.75%)
Jun 04, 2004
7.370
7.530
7.280
7.430
1,273,800
+0.13(+1.78%)
Jun 03, 2004
7.470
7.540
7.270
7.300
841,700
-0.21(-2.80%)
Jun 02, 2004
7.670
7.690
7.500
7.510
1,040,700
-0.14(-1.83%)
Jun 01, 2004
7.860
7.940
7.540
7.650
1,200,800
-0.23(-2.92%)
May 28, 2004
7.760
8.030
7.540
7.880
1,671,500
+0.16(+2.07%)
May 27, 2004
7.750
7.780
7.500
7.720
1,058,300
+0.01(+0.13%)
May 26, 2004
7.650
7.800
7.550
7.710
1,229,900
+0.06(+0.78%)
May 25, 2004
7.440
7.650
7.310
7.650
1,096,200
+0.18(+2.41%)
May 24, 2004
7.460
7.560
7.340
7.470
679,500
+0.07(+0.95%)
May 21, 2004
7.360
7.450
7.260
7.400
479,900
+0.02(+0.27%)
May 20, 2004
7.460
7.500
7.190
7.380
1,087,300
-0.01(-0.14%)
May 19, 2004
7.600
7.600
7.210
7.390
1,155,100
-0.04(-0.54%)
May 18, 2004
7.250
7.509
7.220
7.430
1,970,100
+0.37(+5.24%)
May 17, 2004
7.000
7.090
6.880
7.060
1,400,500
-0.08(-1.12%)
May 14, 2004
7.320
7.320
7.000
7.140
1,044,700
-0.15(-2.06%)
May 13, 2004
7.300
7.680
7.220
7.290
2,612,600
-0.11(-1.49%)
May 12, 2004
7.040
7.430
6.920
7.400
4,164,200
+0.43(+6.17%)
May 11, 2004
6.820
7.070
6.810
6.970
1,220,100
+0.37(+5.61%)
May 10, 2004
6.610
6.730
6.330
6.600
956,800
-0.12(-1.79%)
May 07, 2004
6.900
7.100
6.720
6.720
1,246,700
-0.24(-3.45%)
May 06, 2004
6.800
7.070
6.680
6.960
1,589,300
+0.12(+1.75%)
May 05, 2004
6.890
6.980
6.670
6.840
2,254,700
+0.34(+5.23%)
May 04, 2004
6.540
6.660
6.350
6.500
1,599,900
+0.23(+3.67%)
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
.