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 (%)
Nov 30, 2007
25.25
25.58
24.29
24.63
1,385,195
-0.41(-1.64%)
Nov 29, 2007
25.20
25.33
24.75
25.04
846,540
-0.50(-1.96%)
Nov 28, 2007
25.00
26.25
24.94
25.54
2,452,753
+0.57(+2.28%)
Nov 27, 2007
24.60
25.09
23.91
24.97
2,169,699
+0.68(+2.80%)
Nov 26, 2007
22.11
24.33
22.05
24.29
4,255,973
+3.21(+15.23%)
Nov 23, 2007
21.10
21.42
21.02
21.08
470,045
+0.10(+0.48%)
Nov 21, 2007
21.00
21.58
20.48
20.98
1,823,503
-0.20(-0.94%)
Nov 20, 2007
21.86
21.98
20.64
21.18
2,318,489
-0.67(-3.07%)
Nov 19, 2007
22.39
22.50
21.50
21.85
1,972,868
-0.73(-3.23%)
Nov 16, 2007
23.27
23.44
22.21
22.58
1,384,579
-0.54(-2.34%)
Nov 15, 2007
23.74
24.28
22.51
23.12
1,921,574
-0.82(-3.43%)
Nov 14, 2007
23.93
24.97
23.81
23.94
1,569,226
+0.39(+1.66%)
Nov 13, 2007
23.19
23.69
22.91
23.55
2,131,347
+0.55(+2.39%)
Nov 12, 2007
24.99
25.04
22.97
23.00
1,823,616
-2.03(-8.11%)
Nov 09, 2007
25.56
25.56
24.44
25.03
3,309,357
-1.69(-6.32%)
Nov 08, 2007
25.89
26.75
25.30
26.72
3,850,400
+0.93(+3.61%)
Nov 07, 2007
26.10
26.24
25.60
25.79
1,241,304
-0.47(-1.79%)
Nov 06, 2007
25.99
26.41
25.37
26.26
2,403,764
+1.03(+4.08%)
Nov 05, 2007
25.77
27.11
25.02
25.23
3,477,634
-0.96(-3.67%)
Nov 02, 2007
27.46
27.46
25.82
26.19
3,619,358
-1.24(-4.52%)
Nov 01, 2007
27.44
28.13
26.79
27.43
2,531,111
-0.57(-2.04%)
Oct 31, 2007
27.49
28.15
27.12
28.00
1,340,562
+0.51(+1.86%)
Oct 30, 2007
27.00
27.68
26.28
27.49
1,392,869
+0.32(+1.18%)
Oct 29, 2007
26.64
27.17
25.91
27.17
1,245,184
+0.59(+2.22%)
Oct 26, 2007
26.25
26.63
25.60
26.58
1,304,482
+0.66(+2.55%)
Oct 25, 2007
27.39
27.39
25.64
25.92
2,128,630
-1.59(-5.78%)
Oct 24, 2007
27.72
28.42
26.32
27.51
3,179,563
-0.47(-1.68%)
Oct 23, 2007
27.25
28.77
27.15
27.98
3,566,765
+0.89(+3.29%)
Oct 22, 2007
26.18
27.26
25.92
27.09
2,019,600
+0.38(+1.42%)
Oct 19, 2007
29.45
29.85
25.88
26.71
5,623,897
-0.93(-3.36%)
Oct 18, 2007
26.20
28.33
26.00
27.64
3,933,957
+0.94(+3.52%)
Oct 17, 2007
27.75
27.75
26.00
26.70
3,341,979
-0.31(-1.15%)
Oct 16, 2007
27.38
27.80
26.65
27.01
3,241,105
-0.53(-1.92%)
Oct 15, 2007
27.11
29.23
26.60
27.54
2,687,706
+0.44(+1.62%)
Oct 12, 2007
28.00
28.25
27.00
27.10
1,853,358
-0.82(-2.94%)
Oct 11, 2007
29.29
30.00
27.48
27.92
2,384,134
-1.29(-4.42%)
Oct 10, 2007
29.28
31.00
28.72
29.21
2,097,381
-0.25(-0.85%)
Oct 09, 2007
28.00
30.16
26.43
29.46
4,473,240
+1.66(+5.97%)
Oct 08, 2007
28.29
28.49
27.34
27.80
2,151,968
-1.61(-5.47%)
Oct 05, 2007
28.26
29.47
27.90
29.41
1,828,996
+1.29(+4.59%)
Oct 04, 2007
28.70
29.24
27.68
28.12
2,300,839
-0.85(-2.93%)
Oct 03, 2007
30.56
30.69
28.10
28.97
5,867,563
-3.75(-11.46%)
Oct 02, 2007
32.22
33.51
32.21
32.72
3,577,157
+0.65(+2.03%)
Oct 01, 2007
31.00
32.25
30.75
32.07
1,135,661
+0.97(+3.12%)
Sep 28, 2007
31.69
31.69
30.70
31.10
1,058,280
-0.51(-1.61%)
Sep 27, 2007
32.31
32.90
31.48
31.61
1,168,948
-0.69(-2.14%)
Sep 26, 2007
32.78
33.68
31.93
32.30
1,347,566
-0.16(-0.49%)
Sep 25, 2007
30.32
32.56
30.32
32.46
1,562,840
+1.70(+5.53%)
Sep 24, 2007
32.13
32.43
30.02
30.76
2,843,163
-1.39(-4.32%)
Sep 21, 2007
34.65
34.87
32.10
32.15
3,134,459
-2.17(-6.32%)
Sep 20, 2007
32.52
34.75
32.48
34.32
4,681,003
+2.31(+7.22%)
Sep 19, 2007
29.50
32.10
29.10
32.01
4,728,642
+2.77(+9.47%)
Sep 18, 2007
29.03
29.57
28.80
29.24
1,311,273
+0.06(+0.21%)
Sep 17, 2007
29.14
29.57
28.54
29.18
1,705,639
+0.11(+0.38%)
Sep 14, 2007
26.80
29.97
26.75
29.07
2,999,464
+2.12(+7.87%)
Sep 13, 2007
27.40
27.50
26.95
26.95
645,418
+0.01(+0.04%)
Sep 12, 2007
27.30
27.88
26.94
26.94
872,639
-0.57(-2.07%)
Sep 11, 2007
27.05
27.51
26.65
27.51
969,112
+0.62(+2.31%)
Sep 10, 2007
27.10
27.25
26.47
26.89
788,751
-0.18(-0.66%)
Sep 07, 2007
27.10
27.28
26.54
27.07
1,000,377
-0.73(-2.63%)
Sep 06, 2007
27.28
27.82
26.85
27.80
985,445
+0.12(+0.43%)
Sep 05, 2007
27.03
27.80
26.80
27.68
1,900,467
+0.21(+0.76%)
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
.