Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.73 23.74 21.94 22.78 1,574,620 +0.78(+3.55%)
Sep 29, 2008 25.25 25.97 22.00 22.00 1,974,494 -3.76(-14.60%)
Sep 26, 2008 25.59 26.42 25.23 25.76 1,114,263 -1.24(-4.59%)
Sep 25, 2008 26.58 27.50 26.21 27.00 1,305,062 +0.43(+1.62%)
Sep 24, 2008 26.27 26.99 26.02 26.57 1,021,898 +0.22(+0.83%)
Sep 23, 2008 26.94 26.94 24.70 26.35 1,515,601 -1.11(-4.04%)
Sep 22, 2008 28.06 28.36 26.44 27.46 1,390,621 -1.29(-4.49%)
Sep 19, 2008 27.80 29.00 27.07 28.75 3,478,194 +2.96(+11.48%)
Sep 18, 2008 23.11 26.00 22.54 25.79 2,551,209 +3.19(+14.12%)
Sep 17, 2008 20.85 23.74 20.65 22.60 1,743,972 +1.54(+7.31%)
Sep 16, 2008 19.67 21.24 19.67 21.06 1,546,292 +1.06(+5.30%)
Sep 15, 2008 20.01 21.09 19.96 20.00 1,319,921 -0.55(-2.68%)
Sep 12, 2008 20.49 20.96 20.41 20.55 944,439 +0.05(+0.24%)
Sep 11, 2008 20.08 20.69 19.60 20.50 835,883 +0.25(+1.23%)
Sep 10, 2008 21.11 21.23 20.12 20.25 1,190,608 -0.75(-3.57%)
Sep 09, 2008 21.94 21.96 20.95 21.00 830,411 -0.90(-4.11%)
Sep 08, 2008 22.00 22.51 21.25 21.90 1,484,285 +0.05(+0.23%)
Sep 05, 2008 21.06 22.00 20.99 21.85 837,991 +0.59(+2.78%)
Sep 04, 2008 21.94 21.97 20.99 21.26 1,268,453 -0.88(-3.97%)
Sep 03, 2008 22.79 22.90 21.95 22.14 845,524 -0.76(-3.32%)
Sep 02, 2008 23.50 23.62 22.54 22.90 911,835 -0.41(-1.76%)
Aug 29, 2008 23.53 23.68 23.00 23.31 555,066 -0.38(-1.60%)
Aug 28, 2008 23.40 23.75 23.32 23.69 763,860 +0.30(+1.28%)
Aug 27, 2008 22.81 23.49 22.43 23.39 845,388 +0.55(+2.41%)
Aug 26, 2008 22.71 22.87 22.40 22.84 707,708 +0.06(+0.26%)
Aug 25, 2008 22.86 23.55 22.52 22.78 1,072,463 +0.50(+2.24%)
Aug 22, 2008 21.74 22.74 21.48 22.28 1,295,796 +0.57(+2.63%)
Aug 21, 2008 21.22 21.75 21.03 21.71 1,130,937 +0.27(+1.26%)
Aug 20, 2008 21.51 21.95 21.20 21.44 851,898 -0.07(-0.33%)
Aug 19, 2008 22.23 22.23 21.33 21.51 901,939 -0.25(-1.15%)
Aug 18, 2008 22.70 22.98 21.50 21.76 1,617,077 -0.79(-3.50%)
Aug 15, 2008 22.45 22.74 22.28 22.55 1,165,251 +0.19(+0.85%)
Aug 14, 2008 22.47 22.74 22.05 22.36 1,372,958 +0.14(+0.63%)
Aug 13, 2008 20.60 22.34 20.05 22.22 5,021,252 +3.05(+15.91%)
Aug 12, 2008 19.91 20.10 18.90 19.17 2,445,392 -0.67(-3.38%)
Aug 11, 2008 19.62 20.14 19.44 19.84 1,275,868 +0.16(+0.81%)
Aug 08, 2008 18.98 19.86 18.96 19.68 1,417,810 +0.76(+4.02%)
Aug 07, 2008 18.51 19.24 18.26 18.92 788,418 +0.45(+2.44%)
Aug 06, 2008 18.29 18.64 17.96 18.47 1,416,617 +0.19(+1.04%)
Aug 05, 2008 18.25 19.17 17.81 18.28 1,817,626 +1.02(+5.91%)
Aug 04, 2008 17.60 17.78 17.10 17.26 1,313,806 -0.16(-0.92%)
Aug 01, 2008 19.02 19.05 17.28 17.42 3,455,354 -1.98(-10.21%)
Jul 31, 2008 19.74 20.16 19.35 19.40 610,458 -0.54(-2.71%)
Jul 30, 2008 19.90 20.22 19.66 19.94 638,735 +0.17(+0.86%)
Jul 29, 2008 19.77 19.78 19.27 19.77 1,007,908 +0.38(+1.96%)
Jul 28, 2008 19.45 19.88 19.10 19.39 828,424 -0.18(-0.92%)
Jul 25, 2008 19.73 19.95 19.42 19.57 584,750 -0.13(-0.66%)
Jul 24, 2008 20.10 20.37 19.46 19.70 720,680 -0.37(-1.84%)
Jul 23, 2008 20.04 20.41 19.71 20.07 1,379,880 -0.12(-0.59%)
Jul 22, 2008 20.32 20.43 19.85 20.19 908,285 -0.51(-2.46%)
Jul 21, 2008 20.85 20.87 20.40 20.70 527,100 +0.00(+0.00%)
Jul 18, 2008 20.90 21.10 20.40 20.70 665,362 -0.10(-0.48%)
Jul 17, 2008 19.79 20.86 19.73 20.80 1,987,332 +1.30(+6.67%)
Jul 16, 2008 19.07 19.92 18.93 19.50 1,973,686 +0.16(+0.83%)
Jul 15, 2008 19.80 19.84 18.40 19.34 3,303,522 -0.51(-2.57%)
Jul 14, 2008 20.72 20.72 19.81 19.85 1,445,658 -0.68(-3.31%)
Jul 11, 2008 20.85 21.02 20.06 20.53 1,476,625 -0.57(-2.70%)
Jul 10, 2008 21.25 21.70 20.83 21.10 1,106,112 -0.21(-0.99%)
Jul 09, 2008 21.42 21.77 21.10 21.31 1,532,295 -0.11(-0.51%)
Jul 08, 2008 21.33 21.53 20.80 21.42 805,072 +0.11(+0.52%)
Jul 07, 2008 21.68 22.17 20.80 21.31 958,880 -0.35(-1.62%)
Jul 04, 2008 22.57 22.65 21.35 21.66 952,204 +0.00(+0.00%)
Jul 03, 2008 22.57 22.65 21.35 21.66 952,204 -0.81(-3.60%)
Jul 02, 2008 22.64 22.97 22.40 22.47 670,673 -0.22(-0.97%)
Jul 01, 2008 22.61 22.74 22.17 22.69 1,040,442 -0.12(-0.53%)
Jun 30, 2008 23.48 23.64 22.60 22.81 1,020,978 -0.87(-3.67%)
Jun 27, 2008 23.45 23.82 23.02 23.68 2,166,800 +0.22(+0.94%)
Jun 26, 2008 23.97 24.17 23.45 23.46 1,189,621 -0.95(-3.89%)
Jun 25, 2008 24.03 24.64 23.80 24.41 1,337,051 +0.51(+2.13%)
Jun 24, 2008 23.95 24.28 23.75 23.90 1,643,079 -0.20(-0.83%)
Jun 23, 2008 25.08 25.30 24.05 24.10 949,567 -0.96(-3.83%)
Jun 20, 2008 25.15 25.18 24.69 25.06 1,683,082 -0.26(-1.03%)
Jun 19, 2008 25.52 25.53 24.83 25.32 1,048,973 -0.23(-0.90%)
Jun 18, 2008 26.56 26.56 25.40 25.55 1,686,689 -1.09(-4.09%)
Jun 17, 2008 25.78 27.10 25.63 26.64 1,716,048 +1.10(+4.31%)
Jun 16, 2008 24.82 25.80 24.75 25.54 1,226,062 +0.73(+2.94%)
Jun 13, 2008 24.94 25.37 24.54 24.81 1,028,880 +0.10(+0.40%)
Jun 12, 2008 24.90 25.48 24.52 24.71 791,920 -0.32(-1.28%)
Jun 11, 2008 25.06 25.40 24.50 25.03 1,237,652 -0.04(-0.16%)
Jun 10, 2008 25.18 25.81 24.97 25.07 1,782,487 -0.97(-3.73%)
Jun 09, 2008 25.20 26.08 25.15 26.04 2,234,118 +1.17(+4.70%)
Jun 06, 2008 25.61 25.91 24.85 24.87 1,495,006 -1.11(-4.27%)
Jun 05, 2008 25.58 25.98 25.10 25.98 964,925 +0.56(+2.20%)
Jun 04, 2008 25.00 25.70 25.00 25.42 855,447 +0.33(+1.32%)
Jun 03, 2008 25.24 25.29 24.84 25.09 1,509,744 -0.18(-0.71%)
Jun 02, 2008 25.40 25.44 24.90 25.27 1,157,338 -0.15(-0.59%)
May 30, 2008 24.60 25.46 24.50 25.42 1,398,807 +0.86(+3.50%)
May 29, 2008 24.99 24.99 24.38 24.56 1,855,894 -0.33(-1.33%)
May 28, 2008 24.85 25.10 24.63 24.89 1,630,381 +0.58(+2.39%)
May 27, 2008 23.95 24.31 23.59 24.31 1,047,034 +0.69(+2.92%)
May 26, 2008 23.35 23.78 23.03 23.62 1,116,364 +0.00(+0.00%)
May 23, 2008 23.35 23.78 23.03 23.62 1,116,364 +0.36(+1.55%)
May 22, 2008 24.25 24.27 23.08 23.26 2,627,015 -1.02(-4.20%)
May 21, 2008 24.62 25.22 24.26 24.28 1,516,974 -0.46(-1.86%)
May 20, 2008 25.37 25.50 24.37 24.74 1,085,158 -0.76(-2.98%)
May 19, 2008 25.99 26.47 25.34 25.50 1,153,327 -0.39(-1.51%)
May 16, 2008 26.05 26.06 25.49 25.89 1,744,907 -0.07(-0.27%)
May 15, 2008 25.49 25.96 25.00 25.96 1,725,386 +0.73(+2.89%)
May 14, 2008 24.60 25.43 24.29 25.23 2,194,166 +0.72(+2.94%)
May 13, 2008 24.75 24.90 24.14 24.51 2,270,659 +0.06(+0.25%)
May 12, 2008 24.83 24.98 23.87 24.45 2,567,424 -0.40(-1.61%)
May 09, 2008 25.51 25.85 24.85 24.85 1,992,346 -0.63(-2.47%)
May 08, 2008 26.08 26.22 25.25 25.48 1,380,629 -0.58(-2.23%)
May 07, 2008 25.83 26.37 25.83 26.06 1,022,364 +0.18(+0.70%)
May 06, 2008 26.44 26.44 25.87 25.88 1,288,045 -0.40(-1.52%)
May 05, 2008 26.80 26.95 26.05 26.28 1,184,731 -0.18(-0.68%)
May 02, 2008 26.90 26.90 26.25 26.46 856,753 -0.16(-0.60%)
May 01, 2008 25.87 26.77 25.87 26.62 1,134,108 +0.62(+2.38%)
Apr 30, 2008 27.04 27.21 25.90 26.00 1,984,556 -1.06(-3.92%)
Apr 29, 2008 27.43 27.43 26.95 27.06 1,475,660 -0.32(-1.17%)
Apr 28, 2008 27.26 27.50 27.02 27.38 1,453,344 +0.24(+0.88%)
Apr 25, 2008 26.50 27.38 26.25 27.14 1,774,524 +0.72(+2.73%)
Apr 24, 2008 26.25 26.72 25.50 26.42 2,386,113 +0.00(+0.00%)
Apr 23, 2008 26.89 26.90 24.91 26.42 8,927,954 -4.64(-14.94%)
Apr 22, 2008 31.66 31.80 29.69 31.06 2,735,130 -0.71(-2.23%)
Apr 21, 2008 30.41 31.77 30.20 31.77 1,552,790 +1.14(+3.72%)
Apr 18, 2008 30.25 30.89 30.01 30.63 1,455,664 +0.62(+2.07%)
Apr 17, 2008 30.00 30.01 29.25 30.01 1,605,518 -0.31(-1.02%)
Apr 16, 2008 28.59 30.32 28.57 30.32 1,889,132 +2.14(+7.59%)
Apr 15, 2008 27.48 28.35 26.75 28.18 1,661,046 +0.85(+3.11%)
Apr 14, 2008 27.66 28.02 27.11 27.33 1,134,066 -0.44(-1.58%)
Apr 11, 2008 28.08 28.35 27.37 27.77 1,189,726 -0.66(-2.32%)
Apr 10, 2008 28.09 28.96 27.66 28.43 1,520,330 +0.29(+1.03%)
Apr 09, 2008 28.36 28.99 27.98 28.14 1,163,934 -0.17(-0.60%)
Apr 08, 2008 28.14 28.79 27.90 28.31 615,041 -0.09(-0.32%)
Apr 07, 2008 29.30 29.65 28.04 28.40 885,817 -0.82(-2.81%)
Apr 04, 2008 28.46 31.55 27.83 29.22 1,805,401 +0.83(+2.92%)
Apr 03, 2008 28.07 28.45 27.70 28.39 850,519 +0.19(+0.67%)
Apr 02, 2008 28.59 28.99 28.15 28.20 811,652 -0.49(-1.71%)
Apr 01, 2008 28.27 28.90 28.26 28.69 1,218,812 +0.73(+2.61%)
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%)
Jan 01, 2008 27.92 27.92 27.00 27.47 0 +0.00(+0.00%)
Dec 31, 2007 27.92 27.92 27.00 27.47 1,199,388 -0.38(-1.36%)
Dec 28, 2007 28.14 28.40 26.05 27.85 3,958,138 +0.58(+2.13%)
Dec 27, 2007 26.10 29.00 26.00 27.27 5,152,565 +1.26(+4.84%)
Dec 26, 2007 23.51 27.00 23.13 26.01 4,198,307 +2.51(+10.68%)
Dec 24, 2007 23.55 24.00 23.40 23.50 1,467,331 +0.16(+0.69%)
Dec 21, 2007 23.00 23.36 22.59 23.34 1,968,954 +0.74(+3.27%)
Dec 20, 2007 22.30 22.60 22.06 22.60 1,314,443 +0.45(+2.03%)
Dec 19, 2007 22.04 22.65 22.01 22.15 1,649,624 +0.16(+0.73%)
Dec 18, 2007 22.37 22.84 21.70 21.99 2,246,211 -0.07(-0.32%)
Dec 17, 2007 22.96 22.96 22.03 22.06 2,153,319 -1.10(-4.75%)
Dec 14, 2007 23.58 23.66 22.87 23.16 1,249,831 -0.53(-2.24%)
Dec 13, 2007 23.18 23.76 23.01 23.69 2,321,766 +0.32(+1.37%)
Dec 12, 2007 24.42 24.56 23.02 23.37 2,420,192 -0.72(-3.00%)
Dec 11, 2007 24.54 24.80 23.89 24.09 1,209,585 -0.52(-2.10%)
Dec 10, 2007 24.05 25.09 24.02 24.61 1,521,684 +0.71(+2.97%)
Dec 07, 2007 23.59 24.24 23.56 23.90 879,569 +0.32(+1.36%)
Dec 06, 2007 23.49 23.85 23.36 23.58 1,706,702 -0.62(-2.56%)
Dec 05, 2007 23.70 24.31 23.43 24.20 1,829,579 +0.84(+3.60%)
Dec 04, 2007 22.94 23.80 22.70 23.36 2,202,774 +0.27(+1.17%)
Dec 03, 2007 24.71 24.75 22.94 23.09 1,898,735 -1.54(-6.25%)
Nov 30, 2007 25.25 25.58 24.29 24.63 1,385,195 -0.41(-1.64%)
Nov 29, 2007 25.20 25.33 24.75 25.04 846,540 -0.50(-1.96%)
Nov 28, 2007 25.00 26.25 24.94 25.54 2,452,753 +0.57(+2.28%)
Nov 27, 2007 24.60 25.09 23.91 24.97 2,169,699 +0.68(+2.80%)
Nov 26, 2007 22.11 24.33 22.05 24.29 4,255,973 +3.21(+15.23%)
Nov 23, 2007 21.10 21.42 21.02 21.08 470,045 +0.10(+0.48%)
Nov 21, 2007 21.00 21.58 20.48 20.98 1,823,503 -0.20(-0.94%)
Nov 20, 2007 21.86 21.98 20.64 21.18 2,318,489 -0.67(-3.07%)
Nov 19, 2007 22.39 22.50 21.50 21.85 1,972,868 -0.73(-3.23%)
Nov 16, 2007 23.27 23.44 22.21 22.58 1,384,579 -0.54(-2.34%)
Nov 15, 2007 23.74 24.28 22.51 23.12 1,921,574 -0.82(-3.43%)
Nov 14, 2007 23.93 24.97 23.81 23.94 1,569,226 +0.39(+1.66%)
Nov 13, 2007 23.19 23.69 22.91 23.55 2,131,347 +0.55(+2.39%)
Nov 12, 2007 24.99 25.04 22.97 23.00 1,823,616 -2.03(-8.11%)
Nov 09, 2007 25.56 25.56 24.44 25.03 3,309,357 -1.69(-6.32%)
Nov 08, 2007 25.89 26.75 25.30 26.72 3,850,400 +0.93(+3.61%)
Nov 07, 2007 26.10 26.24 25.60 25.79 1,241,304 -0.47(-1.79%)
Nov 06, 2007 25.99 26.41 25.37 26.26 2,403,764 +1.03(+4.08%)
Nov 05, 2007 25.77 27.11 25.02 25.23 3,477,634 -0.96(-3.67%)
Nov 02, 2007 27.46 27.46 25.82 26.19 3,619,358 -1.24(-4.52%)
Nov 01, 2007 27.44 28.13 26.79 27.43 2,531,111 -0.57(-2.04%)
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%)
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.