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 (%)
Dec 31, 2004
39.92
40.26
39.66
40.08
1,004,500
+0.25(+0.63%)
Dec 30, 2004
39.25
39.92
39.15
39.83
1,330,100
+0.71(+1.81%)
Dec 29, 2004
38.85
39.80
38.80
39.12
1,349,900
+0.12(+0.31%)
Dec 28, 2004
37.93
39.00
37.55
39.00
2,510,600
+0.94(+2.47%)
Dec 27, 2004
39.10
39.29
38.00
38.06
1,075,300
-0.76(-1.96%)
Dec 23, 2004
39.16
39.25
38.60
38.82
821,800
-0.06(-0.15%)
Dec 22, 2004
38.80
39.45
38.30
38.88
2,329,600
+0.33(+0.86%)
Dec 21, 2004
37.85
38.86
37.50
38.55
1,983,700
+1.06(+2.83%)
Dec 20, 2004
39.00
39.12
37.35
37.49
3,271,300
-1.33(-3.43%)
Dec 17, 2004
39.90
40.11
38.41
38.82
2,193,900
-1.16(-2.90%)
Dec 16, 2004
40.64
41.18
39.90
39.98
1,268,200
-0.84(-2.06%)
Dec 15, 2004
41.01
41.44
40.49
40.82
1,580,300
-0.17(-0.41%)
Dec 14, 2004
40.50
41.14
40.26
40.99
1,525,000
+0.56(+1.39%)
Dec 13, 2004
40.81
40.85
39.71
40.43
1,668,100
+0.01(+0.02%)
Dec 10, 2004
40.63
41.56
40.17
40.42
1,929,500
-0.33(-0.81%)
Dec 09, 2004
38.98
41.15
38.75
40.75
4,875,800
+1.03(+2.59%)
Dec 08, 2004
40.10
40.55
39.06
39.72
2,017,000
-0.55(-1.37%)
Dec 07, 2004
42.20
42.44
40.02
40.27
2,975,800
-1.72(-4.10%)
Dec 06, 2004
39.42
42.27
39.05
41.99
5,243,900
+2.60(+6.60%)
Dec 03, 2004
38.20
39.51
37.81
39.39
4,409,500
+1.97(+5.26%)
Dec 02, 2004
38.11
38.80
37.26
37.42
2,640,800
-0.15(-0.40%)
Dec 01, 2004
35.93
37.84
35.91
37.57
2,297,500
+1.79(+5.00%)
Nov 30, 2004
36.51
36.75
35.70
35.78
2,246,200
-0.92(-2.51%)
Nov 29, 2004
37.92
38.15
36.55
36.70
1,533,400
-0.79(-2.11%)
Nov 26, 2004
37.64
38.07
37.43
37.49
461,300
+0.02(+0.05%)
Nov 24, 2004
37.35
37.99
37.20
37.47
1,271,200
+0.59(+1.60%)
Nov 23, 2004
37.37
37.64
36.38
36.88
1,642,600
-0.50(-1.34%)
Nov 22, 2004
37.63
37.81
36.07
37.38
3,011,000
-0.38(-1.01%)
Nov 19, 2004
38.80
39.35
37.67
37.76
1,664,000
-1.21(-3.10%)
Nov 18, 2004
39.24
39.72
38.01
38.97
3,070,900
-0.35(-0.89%)
Nov 17, 2004
37.35
39.96
37.21
39.32
5,309,300
+2.52(+6.85%)
Nov 16, 2004
37.06
37.25
36.37
36.80
1,750,700
-0.51(-1.37%)
Nov 15, 2004
36.92
37.50
36.69
37.31
1,602,300
+0.21(+0.57%)
Nov 12, 2004
36.76
37.28
36.36
37.10
1,876,100
+0.44(+1.20%)
Nov 11, 2004
36.24
36.78
36.05
36.66
1,587,100
+0.86(+2.40%)
Nov 10, 2004
36.64
36.90
35.50
35.80
3,643,900
-1.60(-4.28%)
Nov 09, 2004
36.58
37.88
36.30
37.40
2,772,100
+0.68(+1.85%)
Nov 08, 2004
35.35
36.85
35.33
36.72
3,173,900
+1.44(+4.08%)
Nov 05, 2004
35.58
36.45
34.75
35.28
2,334,700
+0.30(+0.86%)
Nov 04, 2004
33.77
35.38
33.55
34.98
2,860,200
+1.03(+3.03%)
Nov 03, 2004
37.40
37.65
33.75
33.95
5,619,200
-2.05(-5.69%)
Nov 02, 2004
35.64
37.00
35.43
36.00
6,143,400
+0.65(+1.84%)
Nov 01, 2004
34.26
35.67
33.88
35.35
3,382,300
+0.84(+2.43%)
Oct 29, 2004
34.41
34.80
34.24
34.51
1,459,600
+0.04(+0.12%)
Oct 28, 2004
33.38
34.89
33.20
34.47
3,192,000
+0.78(+2.32%)
Oct 27, 2004
32.36
33.73
32.18
33.69
2,407,700
+1.42(+4.40%)
Oct 26, 2004
32.92
33.02
32.01
32.27
1,822,900
-0.64(-1.94%)
Oct 25, 2004
32.74
33.60
32.49
32.91
2,118,000
+0.00(+0.00%)
Oct 22, 2004
33.71
33.96
32.55
32.91
3,231,400
-1.05(-3.09%)
Oct 21, 2004
31.81
34.31
31.65
33.96
5,710,100
+2.35(+7.43%)
Oct 20, 2004
30.03
31.62
29.11
31.61
4,259,200
+1.42(+4.70%)
Oct 19, 2004
30.23
30.96
29.90
30.19
3,420,200
+0.25(+0.84%)
Oct 18, 2004
29.09
29.94
28.26
29.94
3,205,300
+1.16(+4.03%)
Oct 15, 2004
27.99
29.16
26.72
28.78
6,950,400
+0.44(+1.55%)
Oct 14, 2004
28.75
28.84
27.87
28.34
4,533,100
-0.78(-2.68%)
Oct 13, 2004
30.03
30.31
28.91
29.12
3,590,400
-0.26(-0.88%)
Oct 12, 2004
30.26
30.30
28.25
29.38
3,173,000
-1.08(-3.55%)
Oct 11, 2004
29.33
30.75
29.28
30.46
2,220,800
+1.12(+3.82%)
Oct 08, 2004
30.55
30.57
29.01
29.34
3,023,100
-1.57(-5.08%)
Oct 07, 2004
31.46
31.58
30.71
30.91
2,428,400
-0.73(-2.31%)
Oct 06, 2004
31.67
31.72
30.63
31.64
3,685,000
-0.84(-2.59%)
Oct 05, 2004
32.74
32.90
32.12
32.48
3,908,000
-0.32(-0.98%)
Oct 04, 2004
31.73
33.15
31.57
32.80
3,655,300
+1.56(+4.99%)
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
.