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 (%)
Apr 30, 2004
19.15
19.35
18.40
18.52
1,286,200
-0.46(-2.42%)
Apr 29, 2004
19.75
19.98
18.35
18.98
2,534,800
-0.83(-4.19%)
Apr 28, 2004
20.07
20.20
19.76
19.81
1,742,000
-0.29(-1.44%)
Apr 27, 2004
20.31
20.40
20.03
20.10
1,157,400
+0.02(+0.10%)
Apr 26, 2004
20.36
20.74
19.99
20.08
1,602,000
-0.40(-1.95%)
Apr 23, 2004
20.45
20.59
20.09
20.48
1,549,500
+0.21(+1.04%)
Apr 22, 2004
20.67
21.00
20.04
20.27
2,571,500
-0.68(-3.25%)
Apr 21, 2004
20.88
21.20
20.53
20.95
1,553,200
+0.22(+1.06%)
Apr 20, 2004
21.14
21.46
20.59
20.73
2,218,400
-0.16(-0.77%)
Apr 19, 2004
20.84
20.98
20.44
20.89
2,517,500
+0.07(+0.34%)
Apr 16, 2004
22.27
22.27
20.67
20.82
3,664,200
-0.78(-3.61%)
Apr 15, 2004
21.92
22.25
20.95
21.60
3,840,000
-0.16(-0.74%)
Apr 14, 2004
21.41
21.85
21.09
21.76
1,903,500
+0.11(+0.51%)
Apr 13, 2004
22.43
22.46
21.59
21.65
1,681,200
-0.55(-2.48%)
Apr 12, 2004
22.29
22.48
22.12
22.20
1,280,600
+0.03(+0.14%)
Apr 08, 2004
22.46
22.55
21.93
22.17
859,700
+0.13(+0.59%)
Apr 07, 2004
22.27
22.40
21.70
22.04
1,064,300
-0.12(-0.54%)
Apr 06, 2004
22.11
22.31
22.06
22.16
1,077,100
-0.34(-1.51%)
Apr 05, 2004
22.16
22.55
22.12
22.50
1,968,800
+0.31(+1.40%)
Apr 02, 2004
23.23
23.45
21.99
22.19
2,416,300
-0.45(-1.99%)
Apr 01, 2004
22.32
22.75
22.28
22.64
1,278,300
+0.41(+1.84%)
Mar 31, 2004
22.49
22.87
22.12
22.23
1,299,500
-0.10(-0.45%)
Mar 30, 2004
21.77
22.38
21.63
22.33
1,123,400
+0.45(+2.06%)
Mar 29, 2004
21.20
21.97
21.03
21.88
1,163,800
+1.13(+5.45%)
Mar 26, 2004
20.91
21.33
20.71
20.75
953,700
-0.25(-1.19%)
Mar 25, 2004
20.93
21.14
20.84
21.00
1,591,400
+0.42(+2.04%)
Mar 24, 2004
20.54
20.97
20.51
20.58
1,507,200
-0.02(-0.10%)
Mar 23, 2004
20.80
21.10
20.11
20.60
1,382,800
+0.02(+0.10%)
Mar 22, 2004
20.51
20.79
20.45
20.58
1,388,100
-0.18(-0.87%)
Mar 19, 2004
21.12
21.52
20.75
20.76
1,045,300
-0.24(-1.14%)
Mar 18, 2004
20.78
21.29
20.75
21.00
1,193,900
+0.12(+0.57%)
Mar 17, 2004
21.00
21.28
20.81
20.88
831,400
+0.18(+0.87%)
Mar 16, 2004
20.80
20.84
20.48
20.70
1,409,600
+0.54(+2.68%)
Mar 15, 2004
21.10
21.15
20.12
20.16
1,068,700
-0.95(-4.50%)
Mar 12, 2004
20.95
21.70
20.75
21.11
1,048,700
+0.64(+3.13%)
Mar 11, 2004
20.26
21.13
20.12
20.47
1,782,100
-0.16(-0.78%)
Mar 10, 2004
21.30
21.84
20.27
20.63
2,120,900
-0.86(-4.00%)
Mar 09, 2004
21.70
21.77
21.15
21.49
1,147,600
-0.11(-0.51%)
Mar 08, 2004
22.59
22.80
21.49
21.60
1,305,200
-0.71(-3.18%)
Mar 05, 2004
22.25
22.62
21.50
22.31
1,735,400
-0.01(-0.04%)
Mar 04, 2004
22.50
23.32
21.87
22.32
4,470,200
-1.24(-5.26%)
Mar 03, 2004
23.94
24.13
23.32
23.56
801,100
-0.53(-2.20%)
Mar 02, 2004
24.03
24.60
23.74
24.09
1,133,400
+0.00(+0.00%)
Mar 01, 2004
23.95
24.29
23.64
24.09
1,013,100
+0.14(+0.58%)
Feb 27, 2004
23.98
24.00
23.36
23.95
1,001,100
+0.40(+1.70%)
Feb 26, 2004
23.52
23.91
23.08
23.55
670,300
+0.09(+0.38%)
Feb 25, 2004
23.12
23.55
23.02
23.46
880,200
+0.30(+1.30%)
Feb 24, 2004
22.50
23.31
22.28
23.16
2,074,400
+0.31(+1.36%)
Feb 23, 2004
23.70
24.18
22.72
22.85
1,530,000
-0.74(-3.14%)
Feb 20, 2004
23.91
24.09
23.32
23.59
1,354,100
-0.40(-1.67%)
Feb 19, 2004
24.55
25.06
23.89
23.99
1,684,500
-0.09(-0.37%)
Feb 18, 2004
23.79
24.18
23.75
24.08
924,400
+0.19(+0.80%)
Feb 17, 2004
24.30
24.39
23.76
23.89
2,151,600
-0.11(-0.46%)
Feb 13, 2004
24.30
24.87
23.85
24.00
847,500
-0.53(-2.16%)
Feb 12, 2004
24.80
25.00
24.16
24.53
1,157,100
-0.22(-0.89%)
Feb 11, 2004
24.91
25.35
24.66
24.75
1,270,200
-0.21(-0.84%)
Feb 10, 2004
24.31
25.03
24.15
24.96
1,131,400
+0.86(+3.57%)
Feb 09, 2004
24.59
25.08
24.06
24.10
1,289,400
-0.39(-1.59%)
Feb 06, 2004
23.84
24.87
23.70
24.49
1,705,500
+0.79(+3.33%)
Feb 05, 2004
23.36
24.20
23.25
23.70
2,190,300
+0.50(+2.16%)
Feb 04, 2004
23.94
24.00
23.03
23.20
2,842,200
-1.13(-4.64%)
Feb 03, 2004
24.75
25.14
24.28
24.33
1,690,200
-0.64(-2.56%)
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
.