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, 2009
47.57
48.08
47.31
47.83
792,981
+0.06(+0.13%)
Nov 27, 2009
47.07
48.14
46.70
47.77
727,865
-0.53(-1.10%)
Nov 25, 2009
47.90
48.36
47.77
48.30
874,901
+0.68(+1.43%)
Nov 24, 2009
46.93
47.76
46.60
47.62
955,636
+0.77(+1.64%)
Nov 23, 2009
47.42
48.10
46.56
46.85
1,065,480
+0.08(+0.17%)
Nov 20, 2009
46.60
46.86
46.09
46.77
974,190
+0.05(+0.11%)
Nov 19, 2009
47.10
47.10
45.63
46.72
1,521,115
-0.64(-1.35%)
Nov 18, 2009
47.52
47.96
47.25
47.36
890,790
-0.30(-0.63%)
Nov 17, 2009
47.67
47.91
47.13
47.66
1,335,944
-0.45(-0.94%)
Nov 16, 2009
47.21
48.63
47.21
48.11
1,667,094
+0.98(+2.08%)
Nov 13, 2009
46.45
47.20
45.97
47.13
1,469,325
+1.09(+2.37%)
Nov 12, 2009
46.42
47.07
45.75
46.04
1,142,706
-0.53(-1.14%)
Nov 11, 2009
46.36
47.08
46.02
46.57
1,459,450
+0.72(+1.57%)
Nov 10, 2009
46.07
46.35
45.14
45.85
1,379,732
-0.68(-1.46%)
Nov 09, 2009
45.00
46.66
44.94
46.53
1,642,330
+2.22(+5.01%)
Nov 06, 2009
44.57
45.00
44.12
44.31
1,411,580
-0.51(-1.14%)
Nov 05, 2009
43.52
44.87
43.27
44.82
1,851,282
+2.04(+4.77%)
Nov 04, 2009
42.73
43.99
42.65
42.78
1,403,845
+0.52(+1.23%)
Nov 03, 2009
41.66
42.52
40.50
42.26
1,443,261
+0.40(+0.96%)
Nov 02, 2009
42.08
42.53
41.19
41.86
1,661,979
-0.24(-0.57%)
Oct 30, 2009
43.29
43.40
41.93
42.10
1,697,827
-0.98(-2.27%)
Oct 29, 2009
42.50
43.26
42.48
43.08
1,502,519
+0.93(+2.21%)
Oct 28, 2009
43.60
43.88
41.92
42.15
1,795,144
-1.41(-3.24%)
Oct 27, 2009
44.85
44.93
43.25
43.56
1,802,560
-1.08(-2.42%)
Oct 26, 2009
44.62
45.75
44.40
44.64
1,890,875
+0.28(+0.63%)
Oct 23, 2009
44.60
45.03
44.18
44.36
1,670,970
-0.09(-0.20%)
Oct 22, 2009
45.20
45.26
43.78
44.45
4,251,331
-1.44(-3.14%)
Oct 21, 2009
42.72
46.25
42.43
45.89
8,038,920
+4.73(+11.49%)
Oct 20, 2009
41.06
41.80
40.81
41.16
2,764,692
+0.05(+0.12%)
Oct 19, 2009
40.46
41.20
40.01
41.11
1,996,289
+0.78(+1.93%)
Oct 16, 2009
39.89
40.58
39.78
40.33
1,959,793
+0.06(+0.15%)
Oct 15, 2009
40.20
40.61
39.75
40.27
2,048,219
+0.07(+0.17%)
Oct 14, 2009
39.37
40.33
39.37
40.20
2,462,183
+1.08(+2.76%)
Oct 13, 2009
40.12
40.12
38.90
39.12
2,603,798
-1.31(-3.24%)
Oct 12, 2009
39.99
40.49
39.25
40.43
2,124,101
+1.34(+3.43%)
Oct 09, 2009
37.50
39.29
37.38
39.09
2,893,984
+1.99(+5.36%)
Oct 08, 2009
36.89
37.37
36.27
37.10
1,890,387
+0.47(+1.28%)
Oct 07, 2009
36.46
36.83
36.22
36.63
1,151,118
-0.02(-0.05%)
Oct 06, 2009
36.08
36.91
36.02
36.65
1,905,691
+1.13(+3.18%)
Oct 05, 2009
34.63
35.80
34.63
35.52
1,250,230
+0.92(+2.66%)
Oct 02, 2009
34.65
35.55
34.38
34.60
1,334,507
-0.29(-0.83%)
Oct 01, 2009
36.75
36.75
34.84
34.89
2,168,063
-1.86(-5.06%)
Sep 30, 2009
36.89
37.26
35.87
36.75
2,849,176
-0.02(-0.05%)
Sep 29, 2009
36.23
37.16
36.21
36.77
2,920,639
+0.62(+1.72%)
Sep 28, 2009
35.06
36.20
34.77
36.15
1,821,128
+1.21(+3.46%)
Sep 25, 2009
34.89
35.02
34.30
34.94
1,156,931
-0.10(-0.29%)
Sep 24, 2009
35.72
35.90
34.23
35.04
2,508,196
-0.53(-1.49%)
Sep 23, 2009
36.25
36.43
35.47
35.57
1,456,829
-0.50(-1.39%)
Sep 22, 2009
36.36
36.67
35.75
36.07
1,697,913
-0.31(-0.85%)
Sep 21, 2009
35.80
36.64
35.33
36.38
1,481,537
+0.18(+0.50%)
Sep 18, 2009
35.78
36.42
35.62
36.20
2,279,949
+0.80(+2.26%)
Sep 17, 2009
35.75
35.99
35.28
35.40
1,566,698
-0.57(-1.58%)
Sep 16, 2009
35.59
36.25
35.48
35.97
3,265,736
+0.54(+1.52%)
Sep 15, 2009
34.85
35.48
34.22
35.43
3,644,215
+0.78(+2.25%)
Sep 14, 2009
34.29
34.90
33.98
34.65
3,135,120
-0.18(-0.52%)
Sep 11, 2009
36.20
36.21
34.51
34.83
12,334,870
-1.89(-5.15%)
Sep 10, 2009
37.58
37.96
36.59
36.72
2,785,776
-1.01(-2.68%)
Sep 09, 2009
36.95
38.17
36.93
37.73
2,964,300
-0.67(-1.74%)
Sep 08, 2009
38.10
38.45
37.56
38.40
1,544,626
+0.96(+2.56%)
Sep 04, 2009
36.68
38.20
36.66
37.44
2,242,132
+0.91(+2.49%)
Sep 03, 2009
36.52
36.60
36.19
36.53
1,061,894
+0.45(+1.25%)
Sep 02, 2009
35.72
36.30
35.67
36.08
1,619,429
+0.19(+0.53%)
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
.