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 29, 2016
31.84
32.24
31.01
31.56
415,151
-0.26(-0.82%)
Jul 28, 2016
31.60
31.99
31.24
31.82
608,079
+1.18(+3.85%)
Jul 27, 2016
30.76
31.05
30.18
30.64
220,924
+0.03(+0.10%)
Jul 26, 2016
30.18
30.72
30.05
30.61
245,357
+0.52(+1.73%)
Jul 25, 2016
30.25
30.76
29.94
30.09
365,743
-0.18(-0.59%)
Jul 22, 2016
30.33
30.65
30.09
30.27
466,582
+0.06(+0.20%)
Jul 21, 2016
30.23
30.94
30.13
30.21
468,068
-0.15(-0.49%)
Jul 20, 2016
30.22
30.47
30.00
30.36
414,207
+0.34(+1.13%)
Jul 19, 2016
30.86
31.02
29.84
30.02
459,853
-1.19(-3.81%)
Jul 18, 2016
31.15
31.39
30.82
31.21
673,822
+0.21(+0.68%)
Jul 15, 2016
31.63
31.63
30.77
31.00
591,740
-0.48(-1.52%)
Jul 14, 2016
32.13
32.13
31.38
31.48
274,525
-0.34(-1.07%)
Jul 13, 2016
32.13
32.22
31.62
31.82
294,698
-0.14(-0.44%)
Jul 12, 2016
31.73
32.30
31.73
31.96
300,428
+0.33(+1.04%)
Jul 11, 2016
31.41
31.86
31.19
31.63
390,667
+0.43(+1.38%)
Jul 08, 2016
30.45
31.42
30.31
31.20
259,826
+0.89(+2.94%)
Jul 07, 2016
30.01
30.59
29.92
30.31
229,306
+0.56(+1.88%)
Jul 05, 2016
30.14
30.14
29.45
29.75
199,120
-0.43(-1.42%)
Jul 01, 2016
29.94
30.18
30.18
30.18
230,000
+0.26(+0.87%)
Jun 30, 2016
29.54
29.92
29.07
29.92
625,314
+0.52(+1.77%)
Jun 29, 2016
28.73
29.57
28.59
29.40
319,754
+0.81(+2.83%)
Jun 28, 2016
27.83
28.85
27.60
28.59
518,026
+1.14(+4.15%)
Jun 27, 2016
28.91
28.91
27.39
27.45
614,615
-2.02(-6.85%)
Jun 24, 2016
29.74
30.35
29.07
29.47
668,556
-1.65(-5.30%)
Jun 23, 2016
30.17
31.22
30.13
31.12
397,974
+1.26(+4.22%)
Jun 22, 2016
30.57
30.57
29.80
29.86
261,942
-0.63(-2.07%)
Jun 21, 2016
31.27
31.33
30.09
30.49
373,081
-0.54(-1.74%)
Jun 20, 2016
30.86
31.56
30.50
31.03
505,264
+0.62(+2.04%)
Jun 17, 2016
31.24
31.24
30.22
30.41
848,174
-0.82(-2.63%)
Jun 16, 2016
31.60
32.30
30.58
31.23
819,588
-0.70(-2.19%)
Jun 15, 2016
34.03
34.27
31.45
31.93
1,496,983
-3.23(-9.19%)
Jun 14, 2016
34.52
35.29
34.17
35.16
318,428
+0.61(+1.77%)
Jun 13, 2016
33.95
35.09
33.95
34.55
386,812
+0.40(+1.17%)
Jun 10, 2016
35.03
35.03
34.04
34.15
275,272
-1.05(-2.98%)
Jun 09, 2016
34.74
35.26
34.39
35.20
173,888
+0.34(+0.98%)
Jun 08, 2016
35.06
35.12
33.93
34.86
186,604
-0.10(-0.29%)
Jun 07, 2016
34.76
35.33
34.63
34.96
165,458
+0.15(+0.43%)
Jun 06, 2016
33.81
35.05
33.81
34.81
207,993
+0.96(+2.84%)
Jun 03, 2016
34.07
34.22
33.39
33.85
211,659
-0.36(-1.05%)
Jun 02, 2016
33.25
34.26
33.25
34.21
368,947
+0.76(+2.27%)
Jun 01, 2016
33.05
33.59
32.95
33.45
318,126
+0.13(+0.39%)
May 31, 2016
33.04
33.46
32.81
33.32
361,077
+0.25(+0.76%)
May 27, 2016
32.95
33.07
33.07
33.07
173,800
+0.02(+0.06%)
May 26, 2016
32.96
33.18
32.60
33.05
149,842
+0.15(+0.46%)
May 25, 2016
32.79
33.22
32.38
32.90
243,074
+0.27(+0.83%)
May 24, 2016
31.93
32.77
31.75
32.63
247,738
+1.00(+3.16%)
May 23, 2016
31.59
32.26
31.57
31.63
223,069
+0.05(+0.16%)
May 20, 2016
31.30
32.10
30.91
31.58
271,787
+0.53(+1.71%)
May 19, 2016
31.21
31.21
30.79
31.05
183,777
-0.40(-1.27%)
May 18, 2016
31.15
32.10
31.01
31.45
226,435
+0.26(+0.83%)
May 17, 2016
31.45
31.74
30.82
31.19
353,157
-0.32(-1.02%)
May 16, 2016
31.30
31.98
31.13
31.51
260,603
+0.23(+0.74%)
May 13, 2016
31.34
31.79
31.14
31.28
271,554
-0.02(-0.06%)
May 12, 2016
31.85
31.86
31.24
31.30
279,037
-0.40(-1.26%)
May 11, 2016
31.88
32.16
31.65
31.70
296,328
-0.30(-0.94%)
May 10, 2016
32.44
32.89
31.72
32.00
476,579
-0.23(-0.71%)
May 09, 2016
32.47
33.41
32.23
32.23
543,313
-0.28(-0.86%)
May 06, 2016
30.44
33.95
30.44
32.51
1,146,461
+1.85(+6.03%)
May 05, 2016
31.00
31.83
30.32
30.66
819,729
-0.36(-1.16%)
May 04, 2016
28.90
32.56
28.75
31.02
4,166,112
-7.89(-20.28%)
May 03, 2016
39.31
39.93
38.41
38.91
558,341
-0.43(-1.09%)
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
.