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 (%)
Mar 31, 2008
27.11
28.07
27.11
27.96
1,405,706
+0.85(+3.14%)
Mar 28, 2008
27.33
29.12
26.50
27.11
4,916,143
-1.67(-5.80%)
Mar 27, 2008
30.69
30.70
28.51
28.78
2,596,117
-1.90(-6.19%)
Mar 26, 2008
28.88
31.00
28.48
30.68
3,197,688
+1.73(+5.98%)
Mar 25, 2008
29.34
29.65
28.60
28.95
1,474,091
-0.58(-1.96%)
Mar 24, 2008
29.10
29.98
29.10
29.53
1,714,601
+0.43(+1.48%)
Mar 21, 2008
27.34
29.70
26.80
29.10
2,957,208
+0.00(+0.00%)
Mar 20, 2008
27.34
29.70
26.80
29.10
2,957,208
+2.38(+8.91%)
Mar 19, 2008
28.02
28.61
26.71
26.72
1,855,182
-1.22(-4.37%)
Mar 18, 2008
27.80
28.61
27.30
27.94
2,137,306
+0.59(+2.16%)
Mar 17, 2008
27.01
27.74
26.81
27.35
1,345,012
-0.47(-1.69%)
Mar 14, 2008
29.56
29.76
27.27
27.82
1,954,220
-1.64(-5.57%)
Mar 13, 2008
28.25
29.65
27.90
29.46
1,984,999
+0.89(+3.12%)
Mar 12, 2008
28.34
29.25
28.00
28.57
1,126,665
-0.02(-0.07%)
Mar 11, 2008
27.10
28.63
27.01
28.59
2,071,482
+1.86(+6.96%)
Mar 10, 2008
27.55
28.17
26.68
26.73
2,363,260
-0.97(-3.50%)
Mar 07, 2008
28.00
28.60
27.15
27.70
2,192,414
-0.48(-1.70%)
Mar 06, 2008
28.79
29.12
28.09
28.18
2,252,875
-0.63(-2.19%)
Mar 05, 2008
29.62
29.99
28.50
28.81
2,117,111
-0.75(-2.54%)
Mar 04, 2008
29.27
29.69
28.10
29.56
2,439,697
-0.07(-0.24%)
Mar 03, 2008
30.70
30.70
29.17
29.63
2,259,601
-1.27(-4.11%)
Feb 29, 2008
33.01
33.06
30.54
30.90
2,674,001
-2.75(-8.17%)
Feb 28, 2008
33.80
34.48
33.19
33.65
1,773,333
-0.10(-0.30%)
Feb 27, 2008
34.55
34.66
33.23
33.75
2,304,257
-1.16(-3.32%)
Feb 26, 2008
33.20
35.50
33.13
34.91
3,417,975
+2.12(+6.47%)
Feb 25, 2008
32.22
33.01
31.96
32.79
1,305,638
+0.44(+1.36%)
Feb 22, 2008
33.13
33.29
31.66
32.35
1,181,732
-0.71(-2.15%)
Feb 21, 2008
33.10
33.73
32.90
33.06
2,388,240
+0.19(+0.58%)
Feb 20, 2008
31.99
33.00
31.00
32.87
1,705,507
+0.48(+1.48%)
Feb 19, 2008
33.12
33.30
32.00
32.39
2,464,423
-0.30(-0.92%)
Feb 18, 2008
33.44
34.08
32.50
32.69
1,100,154
+0.00(+0.00%)
Feb 15, 2008
33.44
34.08
32.50
32.69
1,100,154
-0.53(-1.60%)
Feb 14, 2008
33.59
33.77
32.75
33.22
1,477,192
-0.33(-0.98%)
Feb 13, 2008
32.64
33.90
32.57
33.55
2,208,121
+1.35(+4.19%)
Feb 12, 2008
34.15
34.25
32.00
32.20
1,934,859
-1.84(-5.41%)
Feb 11, 2008
31.88
34.27
31.60
34.04
5,834,699
+1.82(+5.65%)
Feb 08, 2008
30.90
32.63
30.55
32.22
3,167,316
+0.42(+1.32%)
Feb 07, 2008
29.37
31.93
29.07
31.80
5,447,744
+2.20(+7.43%)
Feb 06, 2008
30.74
30.74
29.05
29.60
2,103,851
-1.52(-4.88%)
Feb 05, 2008
30.95
31.98
30.00
31.12
2,672,917
-0.27(-0.86%)
Feb 04, 2008
30.08
31.87
29.60
31.39
2,376,979
+1.39(+4.63%)
Feb 01, 2008
29.54
30.34
29.08
30.00
3,157,332
+0.45(+1.52%)
Jan 31, 2008
29.52
29.77
28.53
29.55
2,112,165
-0.34(-1.14%)
Jan 30, 2008
30.55
31.52
29.80
29.89
1,380,634
-1.10(-3.55%)
Jan 29, 2008
32.00
32.10
30.52
30.99
2,723,084
-1.23(-3.82%)
Jan 28, 2008
29.99
32.23
29.10
32.22
3,110,074
+2.09(+6.94%)
Jan 25, 2008
30.06
30.46
29.51
30.13
2,065,464
+0.16(+0.53%)
Jan 24, 2008
28.07
30.25
28.03
29.97
3,191,473
+1.42(+4.97%)
Jan 23, 2008
25.40
29.82
24.99
28.55
5,576,031
+2.90(+11.31%)
Jan 22, 2008
23.70
27.99
23.11
25.65
4,035,858
-0.13(-0.50%)
Jan 21, 2008
25.76
26.55
24.72
25.78
2,859,135
+0.00(+0.00%)
Jan 18, 2008
25.76
26.55
24.72
25.78
2,859,135
-0.53(-2.01%)
Jan 17, 2008
27.65
27.66
25.85
26.31
2,387,976
-1.51(-5.41%)
Jan 16, 2008
24.00
28.01
24.00
27.82
4,185,253
+3.37(+13.76%)
Jan 15, 2008
24.39
24.50
24.00
24.45
2,892,682
-0.26(-1.05%)
Jan 14, 2008
25.05
25.39
24.05
24.71
2,572,587
-0.11(-0.44%)
Jan 11, 2008
26.50
26.50
24.71
24.82
1,809,576
-1.62(-6.13%)
Jan 10, 2008
26.55
26.95
26.10
26.44
1,147,188
-0.51(-1.89%)
Jan 09, 2008
26.86
27.50
25.71
26.95
2,629,349
+0.00(+0.00%)
Jan 08, 2008
26.55
27.65
26.51
26.95
2,037,439
+0.17(+0.63%)
Jan 07, 2008
28.00
28.28
26.00
26.78
1,999,337
-1.13(-4.05%)
Jan 04, 2008
26.94
28.50
26.59
27.91
2,616,421
+0.40(+1.45%)
Jan 03, 2008
27.50
27.71
27.00
27.51
2,041,636
+0.02(+0.07%)
Jan 02, 2008
27.99
27.99
26.27
27.49
1,523,369
+0.02(+0.07%)
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
.