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, 2009 36.89 37.26 35.87 36.75 2,849,176 -0.02(-0.05%)
Sep 29, 2009 36.23 37.16 36.21 36.77 2,920,639 +0.62(+1.72%)
Sep 28, 2009 35.06 36.20 34.77 36.15 1,821,128 +1.21(+3.46%)
Sep 25, 2009 34.89 35.02 34.30 34.94 1,156,931 -0.10(-0.29%)
Sep 24, 2009 35.72 35.90 34.23 35.04 2,508,196 -0.53(-1.49%)
Sep 23, 2009 36.25 36.43 35.47 35.57 1,456,829 -0.50(-1.39%)
Sep 22, 2009 36.36 36.67 35.75 36.07 1,697,913 -0.31(-0.85%)
Sep 21, 2009 35.80 36.64 35.33 36.38 1,481,537 +0.18(+0.50%)
Sep 18, 2009 35.78 36.42 35.62 36.20 2,279,949 +0.80(+2.26%)
Sep 17, 2009 35.75 35.99 35.28 35.40 1,566,698 -0.57(-1.58%)
Sep 16, 2009 35.59 36.25 35.48 35.97 3,265,736 +0.54(+1.52%)
Sep 15, 2009 34.85 35.48 34.22 35.43 3,644,215 +0.78(+2.25%)
Sep 14, 2009 34.29 34.90 33.98 34.65 3,135,120 -0.18(-0.52%)
Sep 11, 2009 36.20 36.21 34.51 34.83 12,334,870 -1.89(-5.15%)
Sep 10, 2009 37.58 37.96 36.59 36.72 2,785,776 -1.01(-2.68%)
Sep 09, 2009 36.95 38.17 36.93 37.73 2,964,300 -0.67(-1.74%)
Sep 08, 2009 38.10 38.45 37.56 38.40 1,544,626 +0.96(+2.56%)
Sep 04, 2009 36.68 38.20 36.66 37.44 2,242,132 +0.91(+2.49%)
Sep 03, 2009 36.52 36.60 36.19 36.53 1,061,894 +0.45(+1.25%)
Sep 02, 2009 35.72 36.30 35.67 36.08 1,619,429 +0.19(+0.53%)
Sep 01, 2009 36.63 37.73 35.65 35.89 1,557,060 -0.95(-2.58%)
Aug 31, 2009 36.92 36.98 36.31 36.84 1,062,267 -0.80(-2.13%)
Aug 28, 2009 37.65 38.97 37.46 37.64 1,544,925 +0.18(+0.48%)
Aug 27, 2009 36.33 37.54 36.10 37.46 1,566,702 +0.83(+2.27%)
Aug 26, 2009 36.04 36.87 36.04 36.63 1,510,381 +0.47(+1.30%)
Aug 25, 2009 35.94 36.25 35.68 36.16 919,914 +0.44(+1.23%)
Aug 24, 2009 35.78 36.37 35.43 35.72 1,810,281 -0.76(-2.08%)
Aug 21, 2009 35.60 36.59 35.41 36.48 1,845,028 +1.15(+3.26%)
Aug 20, 2009 34.93 35.44 34.65 35.33 1,612,904 +0.48(+1.38%)
Aug 19, 2009 34.45 35.00 34.30 34.85 1,035,541 -0.02(-0.06%)
Aug 18, 2009 34.05 35.00 34.01 34.87 1,542,498 +1.06(+3.14%)
Aug 17, 2009 33.68 33.94 33.25 33.81 1,129,111 -0.70(-2.03%)
Aug 14, 2009 34.50 34.52 33.82 34.51 1,423,399 -0.01(-0.03%)
Aug 13, 2009 34.00 34.58 33.42 34.52 1,790,523 +0.48(+1.41%)
Aug 12, 2009 33.82 34.75 33.41 34.04 6,000,403 +2.21(+6.94%)
Aug 11, 2009 31.85 32.47 31.56 31.83 2,577,078 +0.00(+0.00%)
Aug 10, 2009 31.55 31.93 31.35 31.83 905,243 +0.41(+1.30%)
Aug 07, 2009 31.67 31.90 31.12 31.42 1,004,891 +0.11(+0.35%)
Aug 06, 2009 32.28 32.52 31.18 31.31 924,968 -1.08(-3.33%)
Aug 05, 2009 32.90 33.12 32.21 32.39 1,389,915 +0.07(+0.22%)
Aug 04, 2009 32.00 32.41 31.91 32.32 466,470 +0.04(+0.12%)
Aug 03, 2009 32.33 32.50 31.64 32.28 748,632 +0.22(+0.69%)
Jul 31, 2009 31.99 32.38 31.71 32.06 676,716 +0.13(+0.41%)
Jul 30, 2009 32.38 32.95 31.75 31.93 919,457 -0.35(-1.08%)
Jul 29, 2009 32.05 32.32 31.16 32.28 1,049,280 -0.10(-0.31%)
Jul 28, 2009 31.61 32.50 31.61 32.38 1,019,036 +0.57(+1.79%)
Jul 27, 2009 32.00 32.11 31.29 31.81 1,167,768 +0.28(+0.89%)
Jul 24, 2009 31.18 31.56 30.32 31.53 1,035,623 -0.18(-0.57%)
Jul 23, 2009 30.50 31.80 30.40 31.71 2,805,702 +1.67(+5.56%)
Jul 22, 2009 28.99 30.24 28.80 30.04 1,369,259 +1.03(+3.55%)
Jul 21, 2009 29.00 29.01 28.38 29.01 673,591 +0.00(+0.00%)
Jul 20, 2009 29.25 29.34 28.69 29.01 1,012,244 -0.11(-0.38%)
Jul 17, 2009 28.95 29.23 28.52 29.12 692,276 +0.16(+0.55%)
Jul 16, 2009 28.43 29.07 28.23 28.96 1,056,514 +0.54(+1.90%)
Jul 15, 2009 27.72 28.72 27.72 28.42 1,076,604 +1.33(+4.91%)
Jul 14, 2009 27.57 27.70 26.91 27.09 1,674,685 -0.59(-2.13%)
Jul 13, 2009 27.10 27.73 26.39 27.68 1,271,605 +0.35(+1.28%)
Jul 10, 2009 27.39 27.88 26.99 27.33 1,073,228 -0.09(-0.33%)
Jul 09, 2009 27.22 28.12 27.22 27.42 876,060 +0.14(+0.51%)
Jul 08, 2009 27.53 28.08 26.59 27.28 2,042,529 -0.24(-0.87%)
Jul 07, 2009 28.65 28.96 27.50 27.52 1,145,004 -1.29(-4.48%)
Jul 06, 2009 28.99 29.31 28.40 28.81 1,058,742 -0.48(-1.64%)
Jul 02, 2009 29.26 29.40 28.73 29.29 921,098 -0.18(-0.61%)
Jul 01, 2009 29.68 30.32 29.14 29.47 1,488,438 +0.07(+0.24%)
Jun 30, 2009 29.49 30.00 29.00 29.40 1,673,471 -0.10(-0.34%)
Jun 29, 2009 30.04 30.04 29.27 29.50 1,553,543 -0.42(-1.40%)
Jun 26, 2009 29.50 30.21 29.38 29.92 1,838,603 +0.46(+1.56%)
Jun 25, 2009 29.39 29.79 28.93 29.46 1,228,146 -0.19(-0.64%)
Jun 24, 2009 29.65 30.30 29.46 29.65 1,180,906 +0.09(+0.30%)
Jun 23, 2009 29.17 29.73 28.90 29.56 1,698,302 +0.82(+2.85%)
Jun 22, 2009 30.27 30.59 28.60 28.74 1,944,759 -1.67(-5.49%)
Jun 19, 2009 29.52 30.85 29.09 30.41 2,689,217 +1.60(+5.55%)
Jun 18, 2009 28.47 29.10 28.35 28.81 996,678 +0.21(+0.73%)
Jun 17, 2009 28.30 28.81 27.62 28.60 1,642,600 +0.36(+1.27%)
Jun 16, 2009 28.47 29.00 27.97 28.24 897,399 -0.29(-1.02%)
Jun 15, 2009 28.64 28.64 27.70 28.53 1,079,502 -0.21(-0.73%)
Jun 12, 2009 29.31 29.36 28.30 28.74 1,424,633 -0.62(-2.11%)
Jun 11, 2009 29.26 29.88 29.25 29.36 1,261,071 -0.12(-0.41%)
Jun 10, 2009 30.53 30.73 28.93 29.48 2,214,271 -0.74(-2.45%)
Jun 09, 2009 29.84 30.73 29.84 30.22 1,466,233 +0.52(+1.75%)
Jun 08, 2009 29.42 29.84 28.92 29.70 1,102,540 -0.19(-0.64%)
Jun 05, 2009 30.73 31.08 29.70 29.89 992,305 -0.62(-2.03%)
Jun 04, 2009 31.00 31.22 30.03 30.51 1,089,396 +0.00(+0.00%)
Jun 03, 2009 30.46 30.70 30.08 30.51 874,555 -0.22(-0.72%)
Jun 02, 2009 31.55 31.59 30.56 30.73 925,449 -0.82(-2.60%)
Jun 01, 2009 31.00 31.75 30.80 31.55 1,628,339 +1.19(+3.92%)
May 29, 2009 30.30 30.84 29.90 30.36 2,756,193 +0.16(+0.53%)
May 28, 2009 30.42 30.50 29.75 30.20 2,474,494 -0.15(-0.49%)
May 27, 2009 30.42 31.72 29.52 30.35 8,717,267 +2.58(+9.29%)
May 26, 2009 26.56 27.95 26.37 27.77 943,925 +1.19(+4.48%)
May 22, 2009 26.26 27.07 25.95 26.58 737,682 +0.31(+1.18%)
May 21, 2009 27.09 27.09 25.82 26.27 1,362,048 -0.82(-3.03%)
May 20, 2009 27.91 28.50 26.98 27.09 881,282 -0.71(-2.55%)
May 19, 2009 26.96 28.32 26.89 27.80 919,092 +0.56(+2.06%)
May 18, 2009 26.48 27.36 26.38 27.24 883,057 +0.89(+3.38%)
May 15, 2009 26.30 26.77 25.97 26.35 771,983 +0.04(+0.15%)
May 14, 2009 25.92 26.47 25.81 26.31 1,300,719 +0.34(+1.31%)
May 13, 2009 26.87 27.20 25.70 25.97 1,141,729 -0.93(-3.46%)
May 12, 2009 27.53 27.63 26.37 26.90 934,613 -0.40(-1.47%)
May 11, 2009 26.59 27.90 26.38 27.30 764,635 +0.27(+1.00%)
May 08, 2009 27.94 27.96 26.39 27.03 768,494 -0.29(-1.06%)
May 07, 2009 28.20 28.30 26.55 27.32 975,039 -0.69(-2.46%)
May 06, 2009 28.49 28.83 27.46 28.01 942,978 -0.09(-0.32%)
May 05, 2009 28.38 29.37 27.60 28.10 1,549,509 -0.82(-2.84%)
May 04, 2009 28.75 28.94 27.74 28.92 1,402,972 +1.21(+4.37%)
May 01, 2009 27.12 27.99 26.93 27.71 1,155,370 +0.32(+1.17%)
Apr 30, 2009 26.53 27.65 26.18 27.39 1,996,082 +1.36(+5.22%)
Apr 29, 2009 25.91 26.50 25.64 26.03 1,903,557 +0.38(+1.48%)
Apr 28, 2009 25.35 26.02 25.27 25.65 887,803 -0.06(-0.23%)
Apr 27, 2009 25.35 26.01 25.01 25.71 880,917 -0.21(-0.81%)
Apr 24, 2009 25.39 26.04 25.17 25.92 1,464,625 +0.45(+1.77%)
Apr 23, 2009 26.10 26.10 24.69 25.47 1,353,979 -0.35(-1.36%)
Apr 22, 2009 25.01 26.74 24.50 25.82 3,166,744 -0.24(-0.92%)
Apr 21, 2009 26.24 26.75 25.21 26.06 2,235,137 -0.32(-1.21%)
Apr 20, 2009 26.50 26.62 26.11 26.38 857,049 -0.53(-1.97%)
Apr 17, 2009 26.83 27.14 26.41 26.91 1,158,405 +0.04(+0.15%)
Apr 16, 2009 26.66 27.00 26.20 26.87 969,287 +0.77(+2.95%)
Apr 15, 2009 27.00 27.30 25.77 26.10 979,924 -0.75(-2.79%)
Apr 14, 2009 26.64 27.68 26.57 26.85 2,371,803 +0.10(+0.37%)
Apr 13, 2009 26.63 26.89 26.04 26.75 885,630 -0.17(-0.63%)
Apr 09, 2009 26.40 27.25 26.24 26.92 1,450,376 +0.96(+3.70%)
Apr 08, 2009 25.59 26.05 25.18 25.96 813,769 +0.38(+1.49%)
Apr 07, 2009 25.74 26.14 25.49 25.58 1,225,422 -1.03(-3.87%)
Apr 06, 2009 26.24 26.99 26.06 26.61 1,608,696 +0.39(+1.49%)
Apr 03, 2009 26.03 26.26 25.23 26.22 1,756,984 +0.82(+3.23%)
Apr 02, 2009 25.99 26.93 25.26 25.40 2,431,965 +0.17(+0.67%)
Apr 01, 2009 22.95 25.65 22.62 25.23 3,278,813 +1.70(+7.22%)
Mar 31, 2009 23.38 24.20 23.31 23.53 794,956 +0.50(+2.17%)
Mar 30, 2009 23.35 23.54 22.81 23.03 1,407,555 -1.50(-6.11%)
Mar 26, 2009 23.64 24.53 23.64 24.53 1,325,422 +1.04(+4.43%)
Mar 25, 2009 23.73 24.39 22.92 23.49 873,722 -0.14(-0.59%)
Mar 24, 2009 24.25 24.39 23.63 23.63 805,606 -0.76(-3.12%)
Mar 23, 2009 23.81 24.40 23.25 24.39 1,070,663 +1.41(+6.14%)
Mar 20, 2009 24.30 24.31 22.95 22.98 1,427,984 -1.33(-5.47%)
Mar 19, 2009 24.31 24.93 23.98 24.31 1,642,904 -0.18(-0.73%)
Mar 18, 2009 22.17 24.50 21.85 24.49 2,495,663 +2.19(+9.82%)
Mar 17, 2009 21.32 22.39 21.07 22.30 1,160,694 +0.90(+4.21%)
Mar 16, 2009 21.53 21.74 21.10 21.40 1,045,606 -0.12(-0.56%)
Mar 13, 2009 21.12 21.64 20.71 21.52 949,662 +0.15(+0.70%)
Mar 12, 2009 20.11 21.47 19.74 21.37 1,245,588 +1.17(+5.79%)
Mar 11, 2009 19.28 20.39 19.05 20.20 1,497,077 +0.81(+4.18%)
Mar 10, 2009 18.50 19.42 18.29 19.39 870,014 +1.25(+6.89%)
Mar 09, 2009 18.70 19.51 18.08 18.14 899,711 -0.69(-3.66%)
Mar 06, 2009 18.72 19.27 18.36 18.83 1,194,927 +0.10(+0.53%)
Mar 05, 2009 18.18 19.04 18.18 18.73 1,275,860 +0.20(+1.08%)
Mar 04, 2009 18.31 18.78 18.27 18.53 2,434,835 +0.45(+2.49%)
Mar 02, 2009 19.28 19.34 17.91 18.08 1,304,873 -1.56(-7.94%)
Feb 27, 2009 19.53 20.31 19.52 19.64 1,146,828 -0.17(-0.86%)
Feb 26, 2009 20.35 20.98 19.69 19.81 1,175,196 -0.15(-0.75%)
Feb 25, 2009 19.48 20.39 19.26 19.96 877,548 +0.22(+1.11%)
Feb 24, 2009 18.81 20.00 18.58 19.74 1,040,453 +1.16(+6.24%)
Feb 23, 2009 19.88 20.10 18.48 18.58 1,038,029 -0.94(-4.82%)
Feb 20, 2009 19.60 20.08 18.95 19.52 1,257,995 -0.47(-2.35%)
Feb 19, 2009 21.40 21.49 19.90 19.99 878,852 -1.25(-5.89%)
Feb 18, 2009 20.99 21.45 20.60 21.24 953,162 +0.19(+0.90%)
Feb 17, 2009 21.33 21.48 20.55 21.05 1,161,948 -0.96(-4.36%)
Feb 13, 2009 21.59 22.39 21.49 22.01 619,449 +0.50(+2.32%)
Feb 12, 2009 21.13 21.74 20.38 21.51 914,054 +0.60(+2.87%)
Feb 11, 2009 21.35 21.35 20.40 20.91 799,523 +0.04(+0.19%)
Feb 10, 2009 21.41 21.93 20.64 20.87 1,212,753 -0.74(-3.42%)
Feb 09, 2009 21.85 21.91 21.33 21.61 818,329 -0.23(-1.05%)
Feb 06, 2009 21.43 21.93 21.24 21.84 825,570 +0.58(+2.73%)
Feb 05, 2009 20.31 21.39 20.31 21.26 1,137,730 +0.75(+3.66%)
Feb 04, 2009 20.02 21.00 19.91 20.51 1,494,001 +0.49(+2.45%)
Feb 03, 2009 19.78 20.18 19.58 20.02 1,276,189 +0.41(+2.09%)
Feb 02, 2009 19.58 19.89 19.07 19.61 1,510,541 -0.32(-1.61%)
Jan 30, 2009 21.39 21.65 19.83 19.93 1,399,183 -1.40(-6.56%)
Jan 29, 2009 20.66 21.41 20.50 21.33 1,219,467 +0.33(+1.57%)
Jan 28, 2009 20.50 21.12 20.37 21.00 1,244,652 +0.76(+3.75%)
Jan 27, 2009 19.79 20.40 19.79 20.24 978,695 +0.44(+2.22%)
Jan 26, 2009 20.10 20.41 19.61 19.80 779,175 -0.09(-0.45%)
Jan 23, 2009 18.61 20.59 18.18 19.89 2,448,192 +1.42(+7.69%)
Jan 22, 2009 18.69 19.13 17.95 18.47 1,347,987 -0.29(-1.55%)
Jan 21, 2009 18.25 19.75 17.46 18.76 4,321,440 +2.27(+13.77%)
Jan 20, 2009 17.91 18.11 16.07 16.49 1,174,304 -1.44(-8.03%)
Jan 16, 2009 17.43 18.31 17.24 17.93 1,585,657 +0.95(+5.59%)
Jan 15, 2009 16.78 17.02 15.88 16.98 1,076,584 +0.19(+1.13%)
Jan 14, 2009 17.49 17.79 16.62 16.79 860,549 -0.94(-5.30%)
Jan 13, 2009 17.76 18.00 17.46 17.73 686,647 -0.03(-0.17%)
Jan 12, 2009 18.73 18.73 17.47 17.76 1,046,201 -1.02(-5.43%)
Jan 09, 2009 18.00 18.93 17.42 18.78 1,171,937 +0.91(+5.09%)
Jan 08, 2009 18.28 18.44 17.32 17.87 1,128,707 +0.05(+0.28%)
Jan 07, 2009 18.29 18.49 17.12 17.82 1,328,790 -0.01(-0.06%)
Jan 06, 2009 17.20 18.18 16.11 17.83 1,566,944 +1.68(+10.40%)
Jan 05, 2009 16.04 16.28 15.82 16.15 1,083,213 +0.04(+0.25%)
Jan 02, 2009 15.84 16.34 15.59 16.11 1,244,812 +0.24(+1.51%)
Dec 31, 2008 15.66 16.00 15.50 15.87 807,535 +0.60(+3.93%)
Dec 30, 2008 14.83 15.34 14.63 15.27 683,597 +0.56(+3.81%)
Dec 29, 2008 14.97 15.25 14.59 14.71 413,599 -0.35(-2.32%)
Dec 26, 2008 15.01 15.15 14.91 15.06 216,343 +0.05(+0.33%)
Dec 24, 2008 15.19 15.23 14.94 15.01 142,386 -0.13(-0.86%)
Dec 23, 2008 15.15 15.48 15.00 15.14 672,384 +0.12(+0.80%)
Dec 22, 2008 15.66 15.72 14.70 15.02 753,032 -0.71(-4.51%)
Dec 19, 2008 15.75 16.12 15.63 15.73 1,040,044 +0.17(+1.09%)
Dec 18, 2008 16.46 16.64 15.16 15.56 911,671 -0.86(-5.24%)
Dec 17, 2008 15.94 16.68 15.77 16.42 858,551 +0.36(+2.24%)
Dec 16, 2008 15.43 16.06 15.02 16.06 767,057 +0.95(+6.29%)
Dec 15, 2008 15.65 16.07 14.88 15.11 681,457 -0.55(-3.51%)
Dec 12, 2008 14.87 16.29 14.52 15.66 1,728,228 +0.70(+4.68%)
Dec 11, 2008 14.73 15.86 14.71 14.96 1,562,402 -0.12(-0.80%)
Dec 10, 2008 14.52 15.75 14.32 15.08 1,531,736 +0.69(+4.79%)
Dec 09, 2008 14.38 14.94 14.00 14.39 2,077,949 -0.16(-1.10%)
Dec 08, 2008 13.13 15.19 13.13 14.55 2,047,855 +1.42(+10.81%)
Dec 05, 2008 13.84 13.84 12.57 13.13 1,470,022 -0.76(-5.47%)
Dec 04, 2008 15.28 15.59 13.50 13.89 1,270,192 -1.72(-11.02%)
Dec 03, 2008 15.16 15.70 14.98 15.61 906,242 -0.08(-0.51%)
Dec 02, 2008 15.17 17.65 14.94 15.69 1,583,884 +0.71(+4.74%)
Dec 01, 2008 15.52 15.66 14.87 14.98 595,947 -0.90(-5.67%)
Nov 28, 2008 15.96 16.29 15.59 15.88 273,688 -0.10(-0.63%)
Nov 26, 2008 14.88 16.09 14.88 15.98 766,843 +0.84(+5.55%)
Nov 25, 2008 15.30 15.34 14.50 15.14 1,052,010 +0.04(+0.26%)
Nov 24, 2008 14.74 15.27 14.45 15.10 1,328,214 +0.70(+4.86%)
Nov 21, 2008 15.09 15.11 13.86 14.40 1,342,033 -0.34(-2.31%)
Nov 20, 2008 16.50 16.99 14.50 14.74 2,274,115 -1.79(-10.83%)
Nov 19, 2008 17.86 18.27 16.50 16.53 1,283,339 -1.37(-7.65%)
Nov 18, 2008 18.75 19.21 17.37 17.90 1,249,275 -0.75(-4.02%)
Nov 17, 2008 18.40 18.97 18.05 18.65 1,290,027 +0.06(+0.32%)
Nov 14, 2008 18.95 19.46 18.06 18.59 1,066,648 -0.74(-3.83%)
Nov 13, 2008 18.19 19.38 16.52 19.33 1,844,849 +1.09(+5.98%)
Nov 12, 2008 18.31 18.94 17.76 18.24 990,479 -0.21(-1.14%)
Nov 11, 2008 18.60 18.91 17.96 18.45 626,668 -0.14(-0.75%)
Nov 10, 2008 19.46 19.53 18.50 18.59 536,133 -0.44(-2.31%)
Nov 07, 2008 18.97 19.15 18.60 19.03 863,077 +0.23(+1.22%)
Nov 06, 2008 19.76 19.80 18.68 18.80 620,028 -1.13(-5.67%)
Nov 05, 2008 20.11 20.63 19.88 19.93 447,746 -0.62(-3.02%)
Nov 04, 2008 19.46 20.65 19.46 20.55 598,364 +1.15(+5.93%)
Nov 03, 2008 19.43 19.98 19.10 19.40 1,122,300 -0.23(-1.17%)
Oct 31, 2008 20.30 20.32 19.32 19.63 859,300 -0.55(-2.73%)
Oct 30, 2008 20.65 20.75 19.61 20.18 447,400 +0.21(+1.05%)
Oct 29, 2008 19.09 20.50 18.91 19.97 866,300 +0.98(+5.16%)
Oct 28, 2008 17.71 19.01 16.86 18.99 956,100 +1.70(+9.83%)
Oct 27, 2008 17.16 18.02 16.67 17.29 861,900 -0.39(-2.21%)
Oct 24, 2008 16.57 18.18 16.15 17.68 1,026,500 -0.05(-0.28%)
Oct 23, 2008 18.28 18.55 16.50 17.73 1,238,800 -0.51(-2.80%)
Oct 22, 2008 20.32 20.35 18.00 18.24 1,633,200 -0.33(-1.78%)
Oct 21, 2008 20.32 20.77 18.48 18.57 1,638,400 -2.25(-10.81%)
Oct 20, 2008 20.82 20.98 19.50 20.82 1,012,800 +0.59(+2.92%)
Oct 17, 2008 20.10 21.18 18.13 20.23 1,101,899 -0.27(-1.32%)
Oct 16, 2008 20.00 20.63 19.50 20.50 1,968,313 +0.50(+2.50%)
Oct 15, 2008 21.74 21.91 19.60 20.00 900,136 -1.80(-8.26%)
Oct 14, 2008 23.36 23.40 21.14 21.80 1,155,579 -0.95(-4.18%)
Oct 13, 2008 21.80 22.85 21.41 22.75 1,107,528 +1.82(+8.70%)
Oct 10, 2008 18.51 21.40 18.42 20.93 2,390,974 +1.44(+7.39%)
Oct 09, 2008 20.04 20.96 18.91 19.49 953,824 -0.43(-2.16%)
Oct 08, 2008 18.47 21.00 18.11 19.92 1,592,515 +0.88(+4.62%)
Oct 07, 2008 20.80 20.95 18.75 19.04 1,430,034 -1.38(-6.76%)
Oct 06, 2008 20.49 20.70 18.75 20.42 1,574,734 -0.40(-1.92%)
Oct 03, 2008 21.51 22.14 20.57 20.82 1,147,784 -0.62(-2.89%)
Oct 02, 2008 23.09 23.73 21.21 21.44 817,967 -1.50(-6.54%)
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.