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, 2003
18.88
19.14
18.31
18.52
1,928,070
-0.59(-3.09%)
Sep 29, 2003
19.76
19.76
18.55
19.11
2,609,311
-0.10(-0.52%)
Sep 26, 2003
20.50
21.00
19.01
19.21
4,084,407
-1.83(-8.71%)
Sep 25, 2003
21.19
23.64
20.45
21.04
17,146,096
+1.68(+8.69%)
Sep 24, 2003
19.85
19.89
18.78
19.36
4,326,357
-0.23(-1.17%)
Sep 23, 2003
18.17
19.70
18.09
19.59
4,628,433
+1.66(+9.26%)
Sep 22, 2003
17.13
18.18
17.00
17.93
2,770,281
+0.53(+3.05%)
Sep 19, 2003
17.05
17.60
16.84
17.40
1,154,341
+0.24(+1.40%)
Sep 18, 2003
16.60
17.37
16.50
17.16
1,902,466
+0.41(+2.45%)
Sep 17, 2003
16.73
17.08
16.55
16.75
1,270,153
+0.09(+0.54%)
Sep 16, 2003
16.32
16.68
16.31
16.66
1,363,907
+0.46(+2.84%)
Sep 15, 2003
16.09
16.60
16.08
16.20
950,500
+0.12(+0.75%)
Sep 12, 2003
16.21
16.31
15.74
16.08
1,860,800
-0.30(-1.83%)
Sep 11, 2003
16.05
16.48
15.73
16.38
1,752,700
+0.48(+3.02%)
Sep 10, 2003
17.00
17.07
15.90
15.90
2,006,300
-1.26(-7.34%)
Sep 09, 2003
17.70
17.70
17.05
17.16
1,912,100
-0.50(-2.83%)
Sep 08, 2003
17.17
17.98
16.89
17.66
3,268,900
+0.93(+5.56%)
Sep 05, 2003
15.95
17.25
15.57
16.73
5,093,300
+0.68(+4.24%)
Sep 04, 2003
15.50
16.25
15.42
16.05
2,343,800
+0.40(+2.56%)
Sep 03, 2003
15.75
16.00
15.53
15.65
2,539,100
+0.00(+0.00%)
Sep 02, 2003
15.98
16.00
15.35
15.65
1,926,500
-0.17(-1.07%)
Aug 29, 2003
15.69
15.95
15.23
15.82
818,200
+0.16(+1.02%)
Aug 28, 2003
16.00
16.00
15.50
15.66
1,369,800
-0.17(-1.07%)
Aug 27, 2003
15.36
16.00
15.15
15.83
1,902,300
+0.46(+2.99%)
Aug 26, 2003
15.67
15.68
14.90
15.37
1,782,000
-0.26(-1.66%)
Aug 25, 2003
16.15
16.15
15.32
15.63
1,579,900
-0.67(-4.12%)
Aug 22, 2003
16.38
17.00
15.96
16.30
3,775,800
+0.30(+1.88%)
Aug 21, 2003
14.15
16.41
14.15
16.00
6,012,200
+1.90(+13.48%)
Aug 20, 2003
13.90
14.10
13.71
14.10
1,591,300
+0.06(+0.43%)
Aug 19, 2003
14.01
14.19
13.95
14.04
1,741,300
+0.03(+0.21%)
Aug 18, 2003
14.07
14.12
13.85
14.01
2,130,600
+0.08(+0.57%)
Aug 15, 2003
13.64
14.40
13.60
13.93
1,968,900
+0.41(+3.03%)
Aug 14, 2003
13.49
13.57
13.00
13.52
1,293,600
+0.15(+1.12%)
Aug 13, 2003
12.82
13.65
12.75
13.37
2,228,600
+0.43(+3.32%)
Aug 12, 2003
12.62
13.13
12.55
12.94
2,049,300
+0.45(+3.60%)
Aug 11, 2003
11.82
12.67
11.80
12.49
2,320,000
+0.65(+5.49%)
Aug 08, 2003
12.08
12.14
11.70
11.84
1,869,800
-0.22(-1.82%)
Aug 07, 2003
12.47
12.73
11.90
12.06
2,450,200
-0.51(-4.06%)
Aug 06, 2003
12.75
12.94
12.45
12.57
2,761,400
-0.18(-1.41%)
Aug 05, 2003
12.85
13.00
12.71
12.75
1,913,700
-0.27(-2.07%)
Aug 04, 2003
13.02
13.15
12.90
13.02
2,281,600
-0.18(-1.36%)
Aug 01, 2003
13.32
13.50
13.02
13.20
4,017,200
-0.18(-1.35%)
Jul 31, 2003
13.85
13.88
13.25
13.38
4,484,000
-0.05(-0.37%)
Jul 30, 2003
13.89
14.20
13.37
13.43
14,637,600
-3.18(-19.15%)
Jul 29, 2003
16.25
16.79
15.65
16.61
4,029,000
+0.52(+3.23%)
Jul 28, 2003
15.45
16.43
15.40
16.09
1,928,100
+0.63(+4.08%)
Jul 25, 2003
15.53
15.70
15.07
15.46
871,600
+0.02(+0.13%)
Jul 24, 2003
15.99
16.00
15.41
15.44
1,489,400
-0.31(-1.97%)
Jul 23, 2003
15.70
15.75
15.26
15.75
1,043,900
+0.13(+0.83%)
Jul 22, 2003
15.99
16.03
15.50
15.62
1,194,800
+0.01(+0.06%)
Jul 21, 2003
16.13
16.13
15.27
15.61
1,080,300
-0.45(-2.80%)
Jul 18, 2003
15.83
16.23
15.60
16.06
1,486,000
+0.25(+1.58%)
Jul 17, 2003
16.27
16.46
15.65
15.81
1,697,400
-0.69(-4.18%)
Jul 16, 2003
16.80
16.94
16.25
16.50
1,571,400
-0.03(-0.18%)
Jul 15, 2003
16.71
17.08
16.05
16.53
1,868,800
-0.07(-0.42%)
Jul 14, 2003
17.18
17.26
16.56
16.60
1,516,700
-0.09(-0.54%)
Jul 11, 2003
16.50
17.23
16.41
16.69
2,481,500
+0.19(+1.15%)
Jul 10, 2003
18.74
18.80
15.90
16.50
8,357,000
-2.26(-12.05%)
Jul 09, 2003
18.38
19.12
18.32
18.76
2,548,400
+0.44(+2.40%)
Jul 08, 2003
17.68
18.53
17.55
18.32
2,843,600
+0.38(+2.12%)
Jul 07, 2003
17.20
17.94
17.10
17.94
2,958,200
+1.38(+8.33%)
Jul 03, 2003
16.71
16.94
16.38
16.56
936,500
-0.26(-1.55%)
Jul 02, 2003
16.21
16.85
16.15
16.82
3,519,300
+0.83(+5.19%)
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
.