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 (%)
Oct 31, 2005
23.68
24.38
23.63
24.04
1,182,797
+0.43(+1.82%)
Oct 28, 2005
23.83
23.89
22.92
23.61
1,981,551
-0.13(-0.55%)
Oct 27, 2005
24.63
24.63
23.70
23.74
965,719
-0.85(-3.46%)
Oct 26, 2005
24.99
24.99
24.50
24.59
878,462
-0.31(-1.24%)
Oct 25, 2005
25.25
25.25
24.61
24.90
844,903
-0.29(-1.15%)
Oct 24, 2005
25.80
25.81
24.85
25.19
2,144,633
-0.41(-1.60%)
Oct 21, 2005
24.90
25.83
24.60
25.60
7,553,165
+3.30(+14.80%)
Oct 20, 2005
22.77
23.00
22.29
22.30
1,423,156
-0.55(-2.41%)
Oct 19, 2005
23.03
23.15
22.07
22.85
2,613,118
-0.31(-1.34%)
Oct 18, 2005
22.87
23.25
22.75
23.16
1,268,212
+0.26(+1.14%)
Oct 17, 2005
21.97
23.07
21.97
22.90
1,621,063
+0.90(+4.09%)
Oct 14, 2005
22.25
22.29
21.83
22.00
856,318
-0.15(-0.68%)
Oct 13, 2005
21.95
22.42
21.68
22.15
1,328,892
+0.07(+0.32%)
Oct 12, 2005
22.56
22.65
21.95
22.08
1,511,974
-0.58(-2.56%)
Oct 11, 2005
23.40
23.40
22.50
22.66
1,158,787
-0.58(-2.50%)
Oct 10, 2005
23.39
23.53
23.05
23.24
737,867
-0.14(-0.60%)
Oct 07, 2005
24.03
24.22
23.37
23.38
1,291,211
-0.68(-2.83%)
Oct 06, 2005
24.46
24.72
23.83
24.06
1,049,399
-0.29(-1.19%)
Oct 05, 2005
24.99
25.18
24.35
24.35
597,499
-0.67(-2.68%)
Oct 04, 2005
25.69
25.84
24.96
25.02
727,617
-0.51(-2.00%)
Oct 03, 2005
25.05
25.59
25.01
25.53
904,939
+0.51(+2.04%)
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%)
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
.