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 (%)
Feb 27, 2009
19.53
20.31
19.52
19.64
1,146,828
-0.17(-0.86%)
Feb 26, 2009
20.35
20.98
19.69
19.81
1,175,196
-0.15(-0.75%)
Feb 25, 2009
19.48
20.39
19.26
19.96
877,548
+0.22(+1.11%)
Feb 24, 2009
18.81
20.00
18.58
19.74
1,040,453
+1.16(+6.24%)
Feb 23, 2009
19.88
20.10
18.48
18.58
1,038,029
-0.94(-4.82%)
Feb 20, 2009
19.60
20.08
18.95
19.52
1,257,995
-0.47(-2.35%)
Feb 19, 2009
21.40
21.49
19.90
19.99
878,852
-1.25(-5.89%)
Feb 18, 2009
20.99
21.45
20.60
21.24
953,162
+0.19(+0.90%)
Feb 17, 2009
21.33
21.48
20.55
21.05
1,161,948
-0.96(-4.36%)
Feb 13, 2009
21.59
22.39
21.49
22.01
619,449
+0.50(+2.32%)
Feb 12, 2009
21.13
21.74
20.38
21.51
914,054
+0.60(+2.87%)
Feb 11, 2009
21.35
21.35
20.40
20.91
799,523
+0.04(+0.19%)
Feb 10, 2009
21.41
21.93
20.64
20.87
1,212,753
-0.74(-3.42%)
Feb 09, 2009
21.85
21.91
21.33
21.61
818,329
-0.23(-1.05%)
Feb 06, 2009
21.43
21.93
21.24
21.84
825,570
+0.58(+2.73%)
Feb 05, 2009
20.31
21.39
20.31
21.26
1,137,730
+0.75(+3.66%)
Feb 04, 2009
20.02
21.00
19.91
20.51
1,494,001
+0.49(+2.45%)
Feb 03, 2009
19.78
20.18
19.58
20.02
1,276,189
+0.41(+2.09%)
Feb 02, 2009
19.58
19.89
19.07
19.61
1,510,541
-0.32(-1.61%)
Jan 30, 2009
21.39
21.65
19.83
19.93
1,399,183
-1.40(-6.56%)
Jan 29, 2009
20.66
21.41
20.50
21.33
1,219,467
+0.33(+1.57%)
Jan 28, 2009
20.50
21.12
20.37
21.00
1,244,652
+0.76(+3.75%)
Jan 27, 2009
19.79
20.40
19.79
20.24
978,695
+0.44(+2.22%)
Jan 26, 2009
20.10
20.41
19.61
19.80
779,175
-0.09(-0.45%)
Jan 23, 2009
18.61
20.59
18.18
19.89
2,448,192
+1.42(+7.69%)
Jan 22, 2009
18.69
19.13
17.95
18.47
1,347,987
-0.29(-1.55%)
Jan 21, 2009
18.25
19.75
17.46
18.76
4,321,440
+2.27(+13.77%)
Jan 20, 2009
17.91
18.11
16.07
16.49
1,174,304
-1.44(-8.03%)
Jan 16, 2009
17.43
18.31
17.24
17.93
1,585,657
+0.95(+5.59%)
Jan 15, 2009
16.78
17.02
15.88
16.98
1,076,584
+0.19(+1.13%)
Jan 14, 2009
17.49
17.79
16.62
16.79
860,549
-0.94(-5.30%)
Jan 13, 2009
17.76
18.00
17.46
17.73
686,647
-0.03(-0.17%)
Jan 12, 2009
18.73
18.73
17.47
17.76
1,046,201
-1.02(-5.43%)
Jan 09, 2009
18.00
18.93
17.42
18.78
1,171,937
+0.91(+5.09%)
Jan 08, 2009
18.28
18.44
17.32
17.87
1,128,707
+0.05(+0.28%)
Jan 07, 2009
18.29
18.49
17.12
17.82
1,328,790
-0.01(-0.06%)
Jan 06, 2009
17.20
18.18
16.11
17.83
1,566,944
+1.68(+10.40%)
Jan 05, 2009
16.04
16.28
15.82
16.15
1,083,213
+0.04(+0.25%)
Jan 02, 2009
15.84
16.34
15.59
16.11
1,244,812
+0.24(+1.51%)
Dec 31, 2008
15.66
16.00
15.50
15.87
807,535
+0.60(+3.93%)
Dec 30, 2008
14.83
15.34
14.63
15.27
683,597
+0.56(+3.81%)
Dec 29, 2008
14.97
15.25
14.59
14.71
413,599
-0.35(-2.32%)
Dec 26, 2008
15.01
15.15
14.91
15.06
216,343
+0.05(+0.33%)
Dec 24, 2008
15.19
15.23
14.94
15.01
142,386
-0.13(-0.86%)
Dec 23, 2008
15.15
15.48
15.00
15.14
672,384
+0.12(+0.80%)
Dec 22, 2008
15.66
15.72
14.70
15.02
753,032
-0.71(-4.51%)
Dec 19, 2008
15.75
16.12
15.63
15.73
1,040,044
+0.17(+1.09%)
Dec 18, 2008
16.46
16.64
15.16
15.56
911,671
-0.86(-5.24%)
Dec 17, 2008
15.94
16.68
15.77
16.42
858,551
+0.36(+2.24%)
Dec 16, 2008
15.43
16.06
15.02
16.06
767,057
+0.95(+6.29%)
Dec 15, 2008
15.65
16.07
14.88
15.11
681,457
-0.55(-3.51%)
Dec 12, 2008
14.87
16.29
14.52
15.66
1,728,228
+0.70(+4.68%)
Dec 11, 2008
14.73
15.86
14.71
14.96
1,562,402
-0.12(-0.80%)
Dec 10, 2008
14.52
15.75
14.32
15.08
1,531,736
+0.69(+4.79%)
Dec 09, 2008
14.38
14.94
14.00
14.39
2,077,949
-0.16(-1.10%)
Dec 08, 2008
13.13
15.19
13.13
14.55
2,047,855
+1.42(+10.81%)
Dec 05, 2008
13.84
13.84
12.57
13.13
1,470,022
-0.76(-5.47%)
Dec 04, 2008
15.28
15.59
13.50
13.89
1,270,192
-1.72(-11.02%)
Dec 03, 2008
15.16
15.70
14.98
15.61
906,242
-0.08(-0.51%)
Dec 02, 2008
15.17
17.65
14.94
15.69
1,583,884
+0.71(+4.74%)
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
.