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 31, 2007
22.75
22.95
22.35
22.50
1,395,539
-0.20(-0.88%)
May 30, 2007
22.16
22.73
22.07
22.70
1,060,112
+0.37(+1.66%)
May 29, 2007
22.39
22.52
22.04
22.33
1,380,682
+0.08(+0.36%)
May 25, 2007
22.00
22.35
21.91
22.25
1,353,812
+0.41(+1.88%)
May 24, 2007
22.25
22.93
21.52
21.84
3,107,404
-0.23(-1.04%)
May 23, 2007
21.70
22.47
21.13
22.07
3,415,300
+0.37(+1.71%)
May 22, 2007
20.50
22.07
20.39
21.70
2,863,209
+1.28(+6.27%)
May 21, 2007
19.13
20.48
19.01
20.42
2,175,935
+1.42(+7.47%)
May 18, 2007
18.82
19.03
18.65
19.00
575,491
+0.23(+1.23%)
May 17, 2007
19.02
19.02
18.71
18.77
683,303
-0.25(-1.31%)
May 16, 2007
19.05
19.05
18.68
19.02
1,059,104
-0.03(-0.16%)
May 15, 2007
19.07
19.26
18.78
19.05
837,832
-0.02(-0.10%)
May 14, 2007
19.43
19.43
19.06
19.07
771,506
-0.29(-1.50%)
May 11, 2007
19.35
19.50
19.14
19.36
575,016
+0.13(+0.68%)
May 10, 2007
19.70
20.10
19.19
19.23
665,080
-0.59(-2.98%)
May 09, 2007
19.28
20.00
19.28
19.82
738,906
+0.47(+2.43%)
May 08, 2007
19.17
19.49
19.13
19.35
646,136
+0.06(+0.31%)
May 07, 2007
19.70
19.98
19.20
19.29
712,519
-0.51(-2.58%)
May 04, 2007
19.97
20.28
19.71
19.80
946,129
-0.09(-0.45%)
May 03, 2007
19.59
20.35
19.59
19.89
1,067,259
+0.29(+1.48%)
May 02, 2007
19.80
20.13
19.35
19.60
868,560
+0.44(+2.28%)
May 01, 2007
20.40
20.40
18.58
19.16
1,824,524
-1.24(-6.07%)
Apr 30, 2007
19.66
20.50
19.61
20.40
1,610,543
+0.75(+3.82%)
Apr 27, 2007
20.04
22.43
19.43
19.65
2,986,238
-0.53(-2.63%)
Apr 26, 2007
18.64
20.33
18.52
20.18
3,580,276
+1.58(+8.49%)
Apr 25, 2007
18.95
19.10
18.35
18.60
1,312,252
-0.07(-0.37%)
Apr 24, 2007
17.95
18.87
17.78
18.67
2,061,151
+1.06(+6.02%)
Apr 23, 2007
17.27
17.73
17.17
17.61
1,372,499
+0.26(+1.50%)
Apr 20, 2007
17.73
18.09
17.28
17.35
2,472,559
-0.59(-3.29%)
Apr 19, 2007
17.88
18.07
17.68
17.94
1,314,172
-0.05(-0.28%)
Apr 18, 2007
17.90
18.00
17.75
17.99
1,346,303
+0.09(+0.50%)
Apr 17, 2007
17.61
17.96
17.47
17.90
897,768
+0.25(+1.42%)
Apr 16, 2007
17.64
17.65
17.40
17.65
811,481
-0.07(-0.40%)
Apr 13, 2007
17.67
17.92
17.44
17.72
1,044,037
+0.07(+0.40%)
Apr 12, 2007
17.41
17.90
17.30
17.65
1,734,410
+0.24(+1.38%)
Apr 11, 2007
17.50
17.58
17.22
17.41
551,109
-0.12(-0.68%)
Apr 10, 2007
17.30
17.68
17.25
17.53
1,054,629
+0.30(+1.74%)
Apr 09, 2007
17.09
17.33
17.00
17.23
681,895
+0.18(+1.06%)
Apr 05, 2007
16.67
17.13
16.67
17.05
714,991
+0.34(+2.03%)
Apr 04, 2007
16.51
16.85
16.50
16.71
875,952
+0.17(+1.03%)
Apr 03, 2007
16.59
16.69
16.45
16.54
855,785
+0.05(+0.30%)
Apr 02, 2007
16.53
16.65
16.20
16.49
1,266,239
+0.03(+0.18%)
Mar 30, 2007
16.48
16.66
16.34
16.46
720,436
-0.12(-0.72%)
Mar 29, 2007
16.70
16.73
16.16
16.58
1,461,632
+0.02(+0.12%)
Mar 28, 2007
16.46
16.64
16.34
16.56
957,173
+0.04(+0.24%)
Mar 27, 2007
16.74
16.79
16.44
16.52
1,243,438
-0.17(-1.02%)
Mar 26, 2007
16.90
17.00
16.57
16.69
910,930
-0.16(-0.95%)
Mar 23, 2007
16.99
17.13
16.74
16.85
1,125,164
-0.08(-0.47%)
Mar 22, 2007
17.05
17.32
16.86
16.93
1,426,118
-0.04(-0.24%)
Mar 21, 2007
16.70
17.07
16.57
16.97
934,949
+0.27(+1.62%)
Mar 20, 2007
16.56
16.70
16.38
16.70
630,918
+0.23(+1.40%)
Mar 19, 2007
16.85
16.85
16.36
16.47
745,018
-0.17(-1.02%)
Mar 16, 2007
16.98
16.99
16.50
16.64
883,793
-0.34(-2.00%)
Mar 15, 2007
16.95
17.03
16.76
16.98
950,570
+0.15(+0.89%)
Mar 14, 2007
16.82
16.97
16.52
16.83
1,431,534
+0.09(+0.54%)
Mar 13, 2007
17.35
17.38
16.71
16.74
1,722,825
-0.61(-3.52%)
Mar 12, 2007
16.76
17.76
16.50
17.35
3,182,135
+1.10(+6.77%)
Mar 09, 2007
16.58
16.64
16.18
16.25
787,932
-0.18(-1.10%)
Mar 08, 2007
16.54
16.56
16.35
16.43
767,758
+0.29(+1.80%)
Mar 07, 2007
16.51
16.65
16.07
16.14
1,459,817
-0.36(-2.18%)
Mar 06, 2007
16.46
16.65
16.19
16.50
1,283,809
+0.38(+2.36%)
Mar 05, 2007
16.54
16.66
16.08
16.12
1,670,507
-0.56(-3.36%)
Mar 02, 2007
16.75
17.05
16.65
16.68
1,402,260
-0.12(-0.71%)
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
.