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 (%)
May 28, 2010
69.10
69.10
65.85
66.37
2,599,453
-2.73(-3.95%)
May 27, 2010
66.98
69.10
66.30
69.10
3,154,023
+4.06(+6.24%)
May 26, 2010
66.44
67.50
64.36
65.04
3,690,261
+0.53(+0.82%)
May 25, 2010
61.68
64.87
59.52
64.51
5,450,831
-0.31(-0.48%)
May 24, 2010
66.39
67.68
64.69
64.82
4,510,570
-1.87(-2.80%)
May 21, 2010
63.52
68.58
63.08
66.69
6,838,797
+1.56(+2.40%)
May 20, 2010
65.05
68.78
65.00
65.13
9,441,182
-6.14(-8.62%)
May 19, 2010
72.39
73.63
69.62
71.27
3,447,363
-1.30(-1.79%)
May 18, 2010
76.20
77.43
72.00
72.57
4,224,029
-2.67(-3.55%)
May 17, 2010
73.17
75.57
72.01
75.24
4,243,479
+3.14(+4.36%)
May 14, 2010
74.20
74.50
69.88
72.10
3,716,326
-3.82(-5.03%)
May 13, 2010
77.38
79.14
75.27
75.92
3,524,787
-1.62(-2.09%)
May 12, 2010
72.24
77.67
72.16
77.54
4,525,739
+6.20(+8.69%)
May 11, 2010
72.93
73.10
71.05
71.34
2,369,039
-1.38(-1.90%)
May 10, 2010
71.80
72.80
68.78
72.72
3,039,939
+6.26(+9.42%)
May 07, 2010
68.60
69.24
64.25
66.46
3,840,393
-2.94(-4.24%)
May 06, 2010
71.10
73.43
59.86
69.40
4,800,698
-1.95(-2.73%)
May 05, 2010
70.57
72.31
69.00
71.35
3,531,494
-0.37(-0.52%)
May 04, 2010
74.46
74.47
70.67
71.72
3,445,758
-3.83(-5.07%)
May 03, 2010
73.48
76.03
73.27
75.55
3,079,841
+2.34(+3.20%)
Apr 30, 2010
76.00
76.17
72.40
73.21
3,905,880
-2.79(-3.67%)
Apr 29, 2010
77.00
77.34
74.71
76.00
2,059,754
+0.01(+0.01%)
Apr 28, 2010
76.22
76.68
74.29
75.99
2,920,585
+0.73(+0.97%)
Apr 27, 2010
79.67
79.99
75.23
75.26
3,426,757
-4.96(-6.18%)
Apr 26, 2010
79.51
81.69
79.36
80.22
3,249,533
+1.03(+1.30%)
Apr 23, 2010
80.65
80.65
78.03
79.19
3,736,814
-0.97(-1.21%)
Apr 22, 2010
75.71
80.46
74.02
80.16
6,645,667
+3.94(+5.17%)
Apr 21, 2010
79.88
80.82
75.11
76.22
10,126,083
-5.95(-7.24%)
Apr 20, 2010
81.41
82.85
80.96
82.17
5,117,990
+2.10(+2.62%)
Apr 19, 2010
81.60
82.10
77.89
80.07
3,542,065
-2.05(-2.50%)
Apr 16, 2010
82.59
83.06
81.01
82.12
3,299,290
-0.73(-0.88%)
Apr 15, 2010
82.40
83.38
81.56
82.85
3,018,858
+0.44(+0.53%)
Apr 14, 2010
81.40
83.16
81.36
82.41
4,176,866
+3.17(+4.00%)
Apr 13, 2010
79.32
80.00
78.53
79.24
1,436,087
-0.08(-0.10%)
Apr 12, 2010
79.39
80.50
79.10
79.32
2,384,640
+0.24(+0.30%)
Apr 09, 2010
76.72
79.12
75.84
79.08
3,348,110
+2.94(+3.86%)
Apr 08, 2010
76.15
76.81
74.85
76.14
2,282,646
-0.71(-0.92%)
Apr 07, 2010
76.60
77.49
76.05
76.85
2,532,767
-0.22(-0.29%)
Apr 06, 2010
77.00
77.50
75.41
77.07
3,608,625
-0.56(-0.72%)
Apr 05, 2010
73.08
77.86
72.75
77.63
6,600,284
+7.03(+9.96%)
Apr 01, 2010
70.71
70.60
70.60
70.60
1,648,400
+0.38(+0.54%)
Mar 31, 2010
70.58
71.09
69.75
70.22
1,234,702
-0.66(-0.93%)
Mar 30, 2010
71.50
72.02
70.24
70.88
1,896,518
-0.56(-0.78%)
Mar 29, 2010
70.61
71.50
70.55
71.44
1,500,091
+1.31(+1.87%)
Mar 26, 2010
70.61
71.11
69.31
70.13
1,737,999
+0.01(+0.01%)
Mar 25, 2010
71.02
72.40
69.89
70.12
2,561,709
-0.30(-0.43%)
Mar 24, 2010
71.27
71.34
69.63
70.42
1,793,096
-1.20(-1.68%)
Mar 23, 2010
70.38
71.87
69.85
71.62
2,120,179
+1.25(+1.77%)
Mar 22, 2010
69.23
70.67
68.22
70.38
2,167,304
+0.35(+0.50%)
Mar 19, 2010
71.11
71.39
69.58
70.03
2,208,414
-1.41(-1.97%)
Mar 18, 2010
71.60
71.80
70.82
71.44
1,383,863
-0.22(-0.31%)
Mar 17, 2010
71.30
71.78
70.62
71.66
1,442,801
+0.73(+1.03%)
Mar 16, 2010
70.03
70.95
69.18
70.93
1,981,615
+1.23(+1.76%)
Mar 15, 2010
69.25
71.06
69.08
69.70
1,850,065
-1.25(-1.76%)
Mar 12, 2010
71.72
71.72
70.25
70.95
2,402,560
-0.77(-1.07%)
Mar 11, 2010
69.60
71.75
69.22
71.72
3,525,285
+2.12(+3.05%)
Mar 10, 2010
68.58
69.92
68.39
69.60
2,400,495
+1.68(+2.47%)
Mar 09, 2010
67.52
68.66
66.54
67.92
2,601,893
+0.25(+0.37%)
Mar 08, 2010
69.50
69.50
67.31
67.67
2,090,286
-1.13(-1.64%)
Mar 05, 2010
69.69
69.69
68.43
68.80
2,089,202
-0.27(-0.39%)
Mar 04, 2010
69.19
69.64
68.12
69.07
1,358,121
+0.20(+0.29%)
Mar 03, 2010
69.45
69.99
68.13
68.87
2,381,673
-0.14(-0.20%)
Mar 02, 2010
69.80
70.57
68.82
69.01
3,503,803
-0.70(-1.00%)
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
.