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 (%)
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%)
Oct 01, 2008 23.06 23.93 22.62 22.94 1,033,328 +0.16(+0.70%)
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%)
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.