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 (%)
Oct 31, 2007
27.49
28.15
27.12
28.00
1,340,562
+0.51(+1.86%)
Oct 30, 2007
27.00
27.68
26.28
27.49
1,392,869
+0.32(+1.18%)
Oct 29, 2007
26.64
27.17
25.91
27.17
1,245,184
+0.59(+2.22%)
Oct 26, 2007
26.25
26.63
25.60
26.58
1,304,482
+0.66(+2.55%)
Oct 25, 2007
27.39
27.39
25.64
25.92
2,128,630
-1.59(-5.78%)
Oct 24, 2007
27.72
28.42
26.32
27.51
3,179,563
-0.47(-1.68%)
Oct 23, 2007
27.25
28.77
27.15
27.98
3,566,765
+0.89(+3.29%)
Oct 22, 2007
26.18
27.26
25.92
27.09
2,019,600
+0.38(+1.42%)
Oct 19, 2007
29.45
29.85
25.88
26.71
5,623,897
-0.93(-3.36%)
Oct 18, 2007
26.20
28.33
26.00
27.64
3,933,957
+0.94(+3.52%)
Oct 17, 2007
27.75
27.75
26.00
26.70
3,341,979
-0.31(-1.15%)
Oct 16, 2007
27.38
27.80
26.65
27.01
3,241,105
-0.53(-1.92%)
Oct 15, 2007
27.11
29.23
26.60
27.54
2,687,706
+0.44(+1.62%)
Oct 12, 2007
28.00
28.25
27.00
27.10
1,853,358
-0.82(-2.94%)
Oct 11, 2007
29.29
30.00
27.48
27.92
2,384,134
-1.29(-4.42%)
Oct 10, 2007
29.28
31.00
28.72
29.21
2,097,381
-0.25(-0.85%)
Oct 09, 2007
28.00
30.16
26.43
29.46
4,473,240
+1.66(+5.97%)
Oct 08, 2007
28.29
28.49
27.34
27.80
2,151,968
-1.61(-5.47%)
Oct 05, 2007
28.26
29.47
27.90
29.41
1,828,996
+1.29(+4.59%)
Oct 04, 2007
28.70
29.24
27.68
28.12
2,300,839
-0.85(-2.93%)
Oct 03, 2007
30.56
30.69
28.10
28.97
5,867,563
-3.75(-11.46%)
Oct 02, 2007
32.22
33.51
32.21
32.72
3,577,157
+0.65(+2.03%)
Oct 01, 2007
31.00
32.25
30.75
32.07
1,135,661
+0.97(+3.12%)
Sep 28, 2007
31.69
31.69
30.70
31.10
1,058,280
-0.51(-1.61%)
Sep 27, 2007
32.31
32.90
31.48
31.61
1,168,948
-0.69(-2.14%)
Sep 26, 2007
32.78
33.68
31.93
32.30
1,347,566
-0.16(-0.49%)
Sep 25, 2007
30.32
32.56
30.32
32.46
1,562,840
+1.70(+5.53%)
Sep 24, 2007
32.13
32.43
30.02
30.76
2,843,163
-1.39(-4.32%)
Sep 21, 2007
34.65
34.87
32.10
32.15
3,134,459
-2.17(-6.32%)
Sep 20, 2007
32.52
34.75
32.48
34.32
4,681,003
+2.31(+7.22%)
Sep 19, 2007
29.50
32.10
29.10
32.01
4,728,642
+2.77(+9.47%)
Sep 18, 2007
29.03
29.57
28.80
29.24
1,311,273
+0.06(+0.21%)
Sep 17, 2007
29.14
29.57
28.54
29.18
1,705,639
+0.11(+0.38%)
Sep 14, 2007
26.80
29.97
26.75
29.07
2,999,464
+2.12(+7.87%)
Sep 13, 2007
27.40
27.50
26.95
26.95
645,418
+0.01(+0.04%)
Sep 12, 2007
27.30
27.88
26.94
26.94
872,639
-0.57(-2.07%)
Sep 11, 2007
27.05
27.51
26.65
27.51
969,112
+0.62(+2.31%)
Sep 10, 2007
27.10
27.25
26.47
26.89
788,751
-0.18(-0.66%)
Sep 07, 2007
27.10
27.28
26.54
27.07
1,000,377
-0.73(-2.63%)
Sep 06, 2007
27.28
27.82
26.85
27.80
985,445
+0.12(+0.43%)
Sep 05, 2007
27.03
27.80
26.80
27.68
1,900,467
+0.21(+0.76%)
Sep 04, 2007
29.04
29.04
26.51
27.47
4,040,878
+0.87(+3.27%)
Aug 31, 2007
24.77
27.13
24.77
26.60
3,001,543
+2.30(+9.47%)
Aug 30, 2007
24.25
24.75
24.01
24.30
846,794
-0.25(-1.02%)
Aug 29, 2007
24.16
24.63
23.90
24.55
787,983
+0.49(+2.04%)
Aug 28, 2007
24.83
25.04
24.00
24.06
775,711
-0.84(-3.37%)
Aug 27, 2007
25.05
25.52
24.70
24.90
744,390
-0.55(-2.16%)
Aug 24, 2007
24.82
25.52
24.50
25.45
829,323
+0.50(+2.00%)
Aug 23, 2007
25.45
25.76
24.77
24.95
946,468
-0.35(-1.38%)
Aug 22, 2007
24.91
25.44
24.91
25.30
831,481
+0.57(+2.30%)
Aug 21, 2007
24.50
24.89
24.37
24.73
748,538
+0.11(+0.45%)
Aug 20, 2007
25.02
25.12
24.01
24.62
1,130,070
+0.24(+0.98%)
Aug 17, 2007
24.89
25.30
23.75
24.38
1,501,421
+0.63(+2.65%)
Aug 16, 2007
23.50
24.43
22.54
23.75
2,039,298
+0.02(+0.08%)
Aug 15, 2007
24.99
25.15
23.53
23.73
1,622,112
-1.13(-4.55%)
Aug 14, 2007
25.88
26.40
24.79
24.86
688,791
-0.81(-3.16%)
Aug 13, 2007
26.39
26.68
25.25
25.67
1,212,223
-0.21(-0.81%)
Aug 10, 2007
26.00
26.89
25.80
25.88
2,186,169
-1.91(-6.87%)
Aug 09, 2007
26.06
27.90
26.05
27.79
2,386,333
+0.40(+1.46%)
Aug 08, 2007
25.60
27.99
22.73
27.39
4,829,172
+0.91(+3.44%)
Aug 07, 2007
26.78
27.50
26.08
26.48
2,171,789
-0.76(-2.79%)
Aug 06, 2007
27.29
27.60
25.87
27.24
1,322,317
+0.46(+1.72%)
Aug 03, 2007
26.68
28.67
26.53
26.78
1,190,329
-0.65(-2.37%)
Aug 02, 2007
26.81
27.60
26.57
27.43
1,207,484
+0.86(+3.24%)
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
.