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, 2003
17.66
18.10
17.54
17.75
1,014,610
+0.08(+0.45%)
Oct 30, 2003
17.90
18.54
17.59
17.67
1,256,908
-0.23(-1.28%)
Oct 29, 2003
17.94
17.99
17.51
17.90
1,838,385
+0.06(+0.34%)
Oct 28, 2003
16.95
17.88
16.80
17.84
2,422,766
+1.04(+6.19%)
Oct 27, 2003
16.40
17.23
16.40
16.80
2,105,700
+0.50(+3.07%)
Oct 24, 2003
16.32
16.49
16.00
16.30
4,249,100
-0.60(-3.55%)
Oct 23, 2003
17.59
17.60
16.80
16.90
2,890,100
-0.81(-4.57%)
Oct 22, 2003
18.34
18.34
17.52
17.71
2,167,000
-0.59(-3.22%)
Oct 21, 2003
18.45
18.61
18.23
18.30
1,463,785
+0.10(+0.55%)
Oct 20, 2003
18.16
18.48
17.97
18.20
1,549,477
+0.24(+1.34%)
Oct 17, 2003
18.67
19.50
17.80
17.96
3,922,021
-1.02(-5.37%)
Oct 16, 2003
19.26
19.39
18.58
18.98
2,755,578
-0.28(-1.45%)
Oct 15, 2003
19.91
19.98
19.23
19.26
1,736,396
-0.24(-1.23%)
Oct 14, 2003
19.95
20.03
19.16
19.50
2,080,474
-0.38(-1.91%)
Oct 13, 2003
20.65
20.70
18.89
19.88
3,629,419
-0.89(-4.29%)
Oct 10, 2003
22.74
22.75
20.05
20.77
12,269,037
+1.68(+8.80%)
Oct 09, 2003
19.73
19.74
18.55
19.09
1,725,751
-0.11(-0.57%)
Oct 08, 2003
19.52
19.76
19.15
19.20
886,512
-0.41(-2.09%)
Oct 07, 2003
19.38
19.75
19.05
19.61
1,495,616
+0.17(+0.87%)
Oct 06, 2003
19.10
19.58
19.00
19.44
1,546,925
+0.43(+2.26%)
Oct 03, 2003
19.48
19.48
18.93
19.01
2,386,074
+0.11(+0.58%)
Oct 02, 2003
18.71
19.39
18.62
18.90
2,192,238
+0.24(+1.29%)
Oct 01, 2003
19.60
19.60
18.55
18.66
2,243,457
+0.14(+0.76%)
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%)
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
.