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 (%)
Jan 31, 2003
17.54
18.48
17.12
17.96
2,169,900
+0.20(+1.13%)
Jan 30, 2003
18.31
18.58
17.70
17.76
3,110,523
-0.58(-3.16%)
Jan 29, 2003
17.69
18.50
17.23
18.34
1,440,500
+0.63(+3.56%)
Jan 28, 2003
17.75
18.07
17.42
17.71
1,539,800
+0.15(+0.85%)
Jan 27, 2003
17.14
17.80
17.04
17.56
1,982,700
+0.17(+0.98%)
Jan 24, 2003
17.50
17.63
17.08
17.39
1,711,200
-0.21(-1.19%)
Jan 23, 2003
17.66
17.85
16.77
17.60
2,955,300
+0.53(+3.10%)
Jan 22, 2003
17.87
17.95
17.00
17.07
3,340,000
-0.82(-4.58%)
Jan 21, 2003
18.60
18.71
17.57
17.89
2,856,300
-0.77(-4.13%)
Jan 17, 2003
19.20
19.20
18.55
18.66
6,106,000
+0.27(+1.47%)
Jan 16, 2003
19.01
19.59
18.26
18.39
2,121,400
-0.54(-2.85%)
Jan 15, 2003
18.95
19.20
18.08
18.93
1,951,200
-0.22(-1.15%)
Jan 14, 2003
18.39
19.84
18.35
19.15
1,950,700
+0.89(+4.87%)
Jan 13, 2003
19.15
19.37
18.21
18.26
1,906,200
-0.32(-1.72%)
Jan 10, 2003
18.02
19.09
17.92
18.58
2,152,900
-0.13(-0.69%)
Jan 09, 2003
18.27
18.97
18.27
18.71
2,438,400
+0.67(+3.71%)
Jan 08, 2003
19.10
19.15
17.76
18.04
2,974,400
-1.38(-7.11%)
Jan 07, 2003
19.16
20.00
19.07
19.42
2,451,400
+0.44(+2.32%)
Jan 06, 2003
18.10
19.36
18.00
18.98
2,659,900
+1.17(+6.57%)
Jan 03, 2003
17.39
18.31
16.90
17.81
1,791,900
+0.43(+2.47%)
Jan 02, 2003
16.67
17.49
16.05
17.38
2,784,500
+1.03(+6.30%)
Dec 31, 2002
16.65
16.91
16.32
16.35
1,513,800
-0.29(-1.74%)
Dec 30, 2002
17.19
17.48
16.43
16.64
1,177,200
-0.49(-2.86%)
Dec 27, 2002
17.12
17.55
17.02
17.13
761,900
-0.08(-0.46%)
Dec 26, 2002
17.16
17.83
17.11
17.21
1,166,400
+0.11(+0.64%)
Dec 24, 2002
17.25
17.62
17.05
17.10
552,900
-0.25(-1.44%)
Dec 23, 2002
17.60
17.43
16.92
17.35
2,077,000
+0.24(+1.40%)
Dec 20, 2002
17.60
18.02
17.00
17.11
2,637,600
-0.39(-2.23%)
Dec 19, 2002
17.70
18.24
17.20
17.50
1,901,300
-0.27(-1.52%)
Dec 18, 2002
18.42
18.53
17.57
17.77
4,248,200
-0.96(-5.13%)
Dec 17, 2002
20.37
20.71
18.70
18.73
3,153,100
-1.81(-8.81%)
Dec 16, 2002
19.39
20.65
18.97
20.54
2,176,600
+1.40(+7.31%)
Dec 13, 2002
19.13
19.20
18.71
19.14
1,824,800
-0.51(-2.60%)
Dec 12, 2002
19.51
19.97
19.12
19.65
2,293,900
+0.43(+2.24%)
Dec 11, 2002
18.89
19.56
18.37
19.22
2,388,100
+0.19(+1.00%)
Dec 10, 2002
18.98
19.45
18.17
19.03
3,357,800
+0.12(+0.63%)
Dec 09, 2002
19.99
20.00
18.80
18.91
2,432,300
-1.11(-5.54%)
Dec 06, 2002
19.54
20.75
19.10
20.02
2,275,800
+0.07(+0.35%)
Dec 05, 2002
21.00
21.10
19.77
19.95
3,477,400
-0.48(-2.35%)
Dec 04, 2002
20.10
20.83
19.77
20.43
4,734,900
-0.79(-3.73%)
Dec 03, 2002
23.59
23.60
21.20
21.22
4,929,200
-2.97(-12.27%)
Dec 02, 2002
24.51
25.42
24.05
24.19
2,652,100
-0.04(-0.16%)
Nov 27, 2002
23.22
24.36
23.20
24.23
2,283,000
+1.61(+7.11%)
Nov 26, 2002
23.74
23.87
22.58
22.62
3,157,100
-1.30(-5.43%)
Nov 25, 2002
22.64
23.93
22.59
23.92
2,457,600
+1.43(+6.36%)
Nov 22, 2002
21.88
23.00
21.77
22.49
1,741,200
-0.14(-0.62%)
Nov 21, 2002
21.61
23.00
21.52
22.63
2,926,400
+1.14(+5.30%)
Nov 20, 2002
20.24
21.50
20.07
21.49
2,652,700
+0.73(+3.52%)
Nov 19, 2002
21.61
21.85
20.42
20.76
4,727,400
-1.42(-6.40%)
Nov 18, 2002
21.29
22.98
21.29
22.18
5,400,000
+1.03(+4.87%)
Nov 15, 2002
19.80
21.20
19.78
21.15
4,508,800
+0.82(+4.02%)
Nov 14, 2002
19.38
20.48
19.31
20.33
2,651,100
+1.13(+5.90%)
Nov 13, 2002
18.86
19.50
18.55
19.20
4,590,000
+0.47(+2.51%)
Nov 12, 2002
18.05
19.25
17.95
18.73
2,368,800
+0.79(+4.40%)
Nov 11, 2002
18.49
18.50
17.75
17.94
2,317,900
-0.77(-4.12%)
Nov 08, 2002
18.90
19.26
18.50
18.71
2,046,300
-0.48(-2.50%)
Nov 07, 2002
19.26
19.48
18.41
19.19
3,562,200
-0.72(-3.62%)
Nov 06, 2002
18.48
19.95
18.40
19.91
5,266,800
+1.70(+9.34%)
Nov 05, 2002
18.69
18.75
18.00
18.21
3,549,400
-0.68(-3.60%)
Nov 04, 2002
19.00
19.28
18.60
18.89
4,570,500
+0.39(+2.11%)
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
.