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 (%)
Sep 30, 2005
24.80
25.24
24.71
25.02
881,322
+0.12(+0.48%)
Sep 29, 2005
24.18
25.09
24.02
24.90
1,291,955
+0.74(+3.06%)
Sep 28, 2005
23.70
24.17
23.70
24.16
1,012,201
+0.43(+1.81%)
Sep 27, 2005
24.25
24.25
23.55
23.73
959,941
-0.42(-1.74%)
Sep 26, 2005
24.35
24.61
24.00
24.15
712,801
-0.09(-0.37%)
Sep 23, 2005
24.24
24.50
23.81
24.24
864,653
+0.38(+1.59%)
Sep 22, 2005
23.86
24.09
23.32
23.86
705,819
+0.29(+1.23%)
Sep 21, 2005
24.05
24.09
23.51
23.57
1,150,311
-0.51(-2.12%)
Sep 20, 2005
24.17
24.57
24.05
24.08
959,243
-0.12(-0.50%)
Sep 19, 2005
25.04
25.15
24.10
24.20
1,055,708
-0.64(-2.58%)
Sep 16, 2005
24.90
24.98
24.63
24.84
1,075,777
-0.01(-0.04%)
Sep 15, 2005
24.99
25.45
24.84
24.85
1,979,191
-0.15(-0.60%)
Sep 14, 2005
25.53
25.53
24.90
25.00
983,000
-0.14(-0.56%)
Sep 13, 2005
25.25
25.45
25.11
25.14
744,113
-0.27(-1.06%)
Sep 12, 2005
25.31
25.53
25.22
25.41
746,702
+0.10(+0.40%)
Sep 09, 2005
25.85
26.17
25.20
25.31
1,050,412
-0.52(-2.01%)
Sep 08, 2005
25.65
26.09
25.49
25.83
679,508
+0.26(+1.02%)
Sep 07, 2005
25.65
25.73
25.46
25.57
754,846
-0.08(-0.31%)
Sep 06, 2005
25.52
25.85
25.50
25.65
577,590
+0.07(+0.27%)
Sep 02, 2005
25.50
25.98
25.48
25.58
807,064
+0.11(+0.43%)
Sep 01, 2005
25.75
25.98
25.42
25.47
796,497
-0.17(-0.66%)
Aug 31, 2005
24.98
25.74
24.98
25.64
1,391,152
+0.63(+2.52%)
Aug 30, 2005
25.11
25.23
24.79
25.01
1,168,087
-0.19(-0.75%)
Aug 29, 2005
24.89
25.34
24.77
25.20
786,957
+0.24(+0.96%)
Aug 26, 2005
25.25
25.39
24.80
24.96
1,446,276
-0.29(-1.15%)
Aug 25, 2005
24.72
25.25
24.72
25.25
1,268,107
+0.65(+2.64%)
Aug 24, 2005
24.47
24.87
24.20
24.60
1,291,355
+0.22(+0.90%)
Aug 23, 2005
24.60
24.74
24.35
24.38
1,128,246
-0.16(-0.65%)
Aug 22, 2005
24.70
24.80
24.26
24.54
1,046,088
+0.08(+0.33%)
Aug 19, 2005
24.92
24.99
24.38
24.46
1,623,041
-0.46(-1.85%)
Aug 18, 2005
24.15
25.00
23.95
24.92
2,052,563
+0.80(+3.32%)
Aug 17, 2005
24.16
24.23
23.90
24.12
1,227,358
+0.03(+0.12%)
Aug 16, 2005
24.10
24.20
23.78
24.09
1,169,704
-0.05(-0.21%)
Aug 15, 2005
23.84
24.48
23.63
24.14
2,916,147
+0.44(+1.86%)
Aug 12, 2005
25.59
25.59
23.54
23.70
9,757,904
-3.64(-13.31%)
Aug 11, 2005
26.90
27.34
26.77
27.34
1,957,008
+0.45(+1.67%)
Aug 10, 2005
27.35
27.55
26.76
26.89
945,779
-0.37(-1.36%)
Aug 09, 2005
27.52
27.80
27.16
27.26
1,258,049
+0.07(+0.26%)
Aug 08, 2005
28.76
28.86
27.18
27.19
1,882,905
-1.25(-4.40%)
Aug 05, 2005
28.30
29.03
28.08
28.44
1,579,382
+0.20(+0.71%)
Aug 04, 2005
28.58
28.76
28.08
28.24
1,451,659
-0.84(-2.89%)
Aug 03, 2005
29.64
29.70
28.96
29.08
1,990,068
-0.71(-2.38%)
Aug 02, 2005
30.02
30.25
29.35
29.79
2,589,248
-0.77(-2.52%)
Aug 01, 2005
29.73
30.98
29.50
30.56
1,950,045
+0.91(+3.07%)
Jul 29, 2005
29.33
29.80
29.01
29.65
868,949
+0.14(+0.47%)
Jul 28, 2005
29.79
29.80
29.24
29.51
1,092,345
-0.05(-0.17%)
Jul 27, 2005
29.35
29.82
28.91
29.56
1,912,299
+0.34(+1.16%)
Jul 26, 2005
28.23
29.51
28.10
29.22
2,851,334
+1.47(+5.30%)
Jul 25, 2005
27.45
28.00
27.31
27.75
1,519,779
+0.37(+1.35%)
Jul 22, 2005
27.16
27.70
27.12
27.38
618,739
+0.23(+0.85%)
Jul 21, 2005
27.50
27.55
27.01
27.15
782,711
-0.34(-1.24%)
Jul 20, 2005
27.12
27.70
26.76
27.49
1,184,552
-0.08(-0.29%)
Jul 19, 2005
27.21
27.75
26.98
27.57
1,107,531
+0.44(+1.62%)
Jul 18, 2005
27.23
27.25
26.99
27.13
690,392
+0.08(+0.30%)
Jul 15, 2005
26.82
27.10
26.64
27.05
732,303
+0.20(+0.74%)
Jul 14, 2005
27.24
27.50
26.59
26.85
1,328,758
-0.28(-1.03%)
Jul 13, 2005
27.22
27.45
26.86
27.13
841,255
-0.13(-0.48%)
Jul 12, 2005
26.97
27.46
26.81
27.26
1,025,917
+0.25(+0.93%)
Jul 11, 2005
26.98
27.24
26.71
27.01
1,061,696
+0.13(+0.48%)
Jul 08, 2005
25.70
27.00
25.65
26.88
1,369,331
+1.32(+5.16%)
Jul 07, 2005
25.61
25.99
25.50
25.56
984,357
-0.44(-1.69%)
Jul 06, 2005
25.65
26.09
25.60
26.00
949,846
+0.35(+1.36%)
Jul 05, 2005
25.27
25.85
25.19
25.65
842,700
+0.34(+1.34%)
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
.