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, 2006 33.16 33.53 32.66 32.81 764,802 -0.39(-1.17%)
Mar 30, 2006 33.47 33.62 32.75 33.20 756,464 -0.07(-0.21%)
Mar 29, 2006 32.69 33.56 32.54 33.27 731,560 +0.63(+1.93%)
Mar 28, 2006 33.03 33.25 32.18 32.64 952,056 -0.28(-0.85%)
Mar 27, 2006 33.02 33.25 32.89 32.92 684,174 -0.17(-0.51%)
Mar 24, 2006 33.22 33.33 32.86 33.09 761,941 -0.03(-0.09%)
Mar 23, 2006 32.90 33.20 32.50 33.12 1,128,900 +0.22(+0.67%)
Mar 22, 2006 32.35 33.00 32.21 32.90 761,900 +0.62(+1.92%)
Mar 21, 2006 32.50 33.39 32.27 32.28 1,756,074 -0.20(-0.62%)
Mar 20, 2006 31.96 33.10 31.96 32.48 1,486,815 +0.51(+1.60%)
Mar 17, 2006 31.54 32.53 31.42 31.97 1,299,833 +0.46(+1.46%)
Mar 16, 2006 32.08 32.50 31.35 31.51 921,279 -0.58(-1.81%)
Mar 15, 2006 32.03 32.37 31.71 32.09 980,828 +0.24(+0.75%)
Mar 14, 2006 30.44 32.75 30.38 31.85 3,332,015 +1.40(+4.60%)
Mar 13, 2006 30.00 30.73 29.94 30.45 1,222,926 +0.48(+1.60%)
Mar 10, 2006 29.55 30.20 29.35 29.97 909,532 +0.45(+1.52%)
Mar 09, 2006 29.50 29.97 29.35 29.52 878,301 +0.02(+0.07%)
Mar 08, 2006 29.45 29.61 28.65 29.50 1,018,932 -0.51(-1.70%)
Mar 07, 2006 30.23 30.30 29.62 30.01 1,217,132 -0.29(-0.96%)
Mar 06, 2006 30.27 30.95 30.06 30.30 1,014,585 +0.05(+0.17%)
Mar 03, 2006 30.06 30.50 29.90 30.25 894,108 -0.01(-0.03%)
Mar 02, 2006 30.20 30.45 29.78 30.26 910,175 -0.12(-0.39%)
Mar 01, 2006 29.94 30.38 29.49 30.38 1,767,848 +0.43(+1.44%)
Feb 28, 2006 28.55 30.15 28.34 29.95 3,080,249 +1.40(+4.90%)
Feb 27, 2006 27.80 28.69 27.76 28.55 1,348,725 +0.80(+2.88%)
Feb 24, 2006 27.45 27.75 27.40 27.75 535,577 +0.29(+1.06%)
Feb 23, 2006 27.19 27.60 27.12 27.46 734,120 +0.14(+0.51%)
Feb 22, 2006 26.84 27.55 26.67 27.32 938,946 +0.48(+1.79%)
Feb 21, 2006 26.79 26.94 26.26 26.84 871,145 +0.08(+0.30%)
Feb 17, 2006 27.00 27.00 26.34 26.76 1,023,557 -0.26(-0.96%)
Feb 16, 2006 27.05 27.30 26.78 27.02 629,000 +0.08(+0.30%)
Feb 15, 2006 26.65 27.03 26.64 26.94 570,328 +0.20(+0.75%)
Feb 14, 2006 26.38 26.97 26.34 26.74 614,510 +0.28(+1.06%)
Feb 13, 2006 26.26 26.56 26.15 26.46 678,578 +0.08(+0.30%)
Feb 10, 2006 26.23 26.50 25.90 26.38 501,430 +0.18(+0.69%)
Feb 09, 2006 26.50 26.88 26.14 26.20 475,695 -0.35(-1.32%)
Feb 08, 2006 26.38 26.55 26.17 26.55 536,970 +0.23(+0.87%)
Feb 07, 2006 26.50 26.60 26.07 26.32 455,812 -0.33(-1.24%)
Feb 06, 2006 26.17 26.74 26.04 26.65 676,909 +0.35(+1.33%)
Feb 03, 2006 26.13 26.47 26.00 26.30 552,541 +0.02(+0.08%)
Feb 02, 2006 26.67 27.03 26.25 26.28 778,773 -0.42(-1.57%)
Feb 01, 2006 25.99 26.72 25.95 26.70 783,393 +0.64(+2.46%)
Jan 31, 2006 26.82 26.90 26.01 26.06 1,100,339 -0.84(-3.12%)
Jan 30, 2006 27.22 27.60 26.81 26.90 713,012 -0.31(-1.14%)
Jan 27, 2006 27.09 27.69 26.90 27.21 1,032,177 +0.14(+0.52%)
Jan 26, 2006 26.51 27.36 26.44 27.07 1,304,432 +0.68(+2.58%)
Jan 25, 2006 26.19 26.44 25.75 26.39 1,307,191 +0.19(+0.73%)
Jan 24, 2006 25.92 26.49 25.91 26.20 752,553 +0.24(+0.92%)
Jan 23, 2006 26.65 26.80 25.51 25.96 2,126,832 -0.83(-3.10%)
Jan 20, 2006 26.39 27.27 26.30 26.79 7,748,188 -1.84(-6.43%)
Jan 19, 2006 27.70 28.75 27.63 28.63 2,946,977 +1.24(+4.53%)
Jan 18, 2006 26.43 27.50 26.30 27.39 1,522,380 +0.54(+2.01%)
Jan 17, 2006 26.98 26.98 26.62 26.85 645,650 -0.19(-0.70%)
Jan 13, 2006 27.30 27.44 26.82 27.04 769,430 -0.42(-1.53%)
Jan 12, 2006 27.56 27.85 27.28 27.46 744,800 -0.20(-0.72%)
Jan 11, 2006 27.94 27.96 27.40 27.66 961,596 -0.15(-0.54%)
Jan 10, 2006 28.06 28.13 27.57 27.81 702,459 -0.32(-1.14%)
Jan 09, 2006 27.70 28.60 27.50 28.13 1,249,576 +0.49(+1.77%)
Jan 06, 2006 26.99 27.74 26.54 27.64 1,263,212 +0.83(+3.10%)
Jan 05, 2006 26.40 27.12 26.25 26.81 1,101,293 +0.36(+1.36%)
Jan 04, 2006 25.71 26.51 25.66 26.45 1,262,369 +0.84(+3.28%)
Jan 03, 2006 25.40 25.80 24.60 25.61 1,414,673 +0.37(+1.47%)
Dec 30, 2005 25.81 25.99 25.19 25.24 1,270,851 -0.76(-2.92%)
Dec 29, 2005 26.25 26.45 25.93 26.00 556,593 -0.35(-1.33%)
Dec 28, 2005 26.15 26.48 26.00 26.35 510,300 +0.20(+0.76%)
Dec 27, 2005 26.24 26.50 26.07 26.15 744,800 -0.07(-0.27%)
Dec 23, 2005 26.52 26.56 26.02 26.22 843,514 -0.20(-0.76%)
Dec 22, 2005 25.89 26.52 25.85 26.42 538,070 +0.53(+2.05%)
Dec 21, 2005 25.80 26.16 25.63 25.89 496,713 +0.11(+0.43%)
Dec 20, 2005 25.59 26.21 25.41 25.78 667,124 +0.19(+0.74%)
Dec 19, 2005 26.24 26.35 25.52 25.59 603,364 -0.59(-2.25%)
Dec 16, 2005 26.69 26.93 26.04 26.18 655,217 -0.61(-2.28%)
Dec 15, 2005 26.52 26.93 26.50 26.79 637,899 +0.28(+1.05%)
Dec 14, 2005 26.34 26.98 26.21 26.51 787,013 +0.07(+0.27%)
Dec 13, 2005 26.83 26.83 26.32 26.44 650,189 -0.39(-1.45%)
Dec 12, 2005 26.86 27.19 26.83 26.83 445,833 -0.01(-0.04%)
Dec 09, 2005 26.40 27.06 26.13 26.84 734,844 +0.50(+1.90%)
Dec 08, 2005 26.65 27.04 25.88 26.34 803,232 -0.31(-1.16%)
Dec 07, 2005 26.90 27.18 26.65 26.65 486,034 -0.31(-1.15%)
Dec 06, 2005 27.29 27.65 26.91 26.96 513,541 -0.22(-0.81%)
Dec 05, 2005 27.79 27.89 26.99 27.18 747,846 -0.59(-2.12%)
Dec 02, 2005 27.35 27.95 27.35 27.77 761,873 +0.28(+1.02%)
Dec 01, 2005 27.00 27.63 26.90 27.49 762,490 +0.66(+2.46%)
Nov 30, 2005 26.64 27.13 26.45 26.83 697,144 +0.00(+0.00%)
Nov 29, 2005 27.13 27.40 26.65 26.83 604,858 -0.12(-0.45%)
Nov 28, 2005 27.25 27.44 26.88 26.95 763,488 -0.50(-1.82%)
Nov 25, 2005 27.40 27.69 27.25 27.45 353,599 +0.16(+0.59%)
Nov 23, 2005 27.11 27.49 27.11 27.29 1,018,881 +0.03(+0.11%)
Nov 22, 2005 26.53 27.39 26.49 27.26 1,336,030 +0.64(+2.40%)
Nov 21, 2005 26.70 26.90 26.19 26.62 1,162,099 -0.27(-1.00%)
Nov 18, 2005 26.34 26.99 26.14 26.89 932,327 +0.69(+2.63%)
Nov 17, 2005 26.01 26.24 25.73 26.20 568,474 +0.27(+1.04%)
Nov 16, 2005 26.20 26.70 25.59 25.93 866,771 -0.31(-1.18%)
Nov 15, 2005 25.62 26.98 25.55 26.24 2,372,402 +0.60(+2.34%)
Nov 14, 2005 25.25 25.71 25.06 25.64 1,384,777 +0.59(+2.36%)
Nov 11, 2005 24.86 25.38 24.86 25.05 1,263,354 +0.27(+1.09%)
Nov 10, 2005 24.74 24.97 24.47 24.78 621,388 +0.05(+0.20%)
Nov 09, 2005 24.58 24.96 24.54 24.73 520,329 +0.11(+0.45%)
Nov 08, 2005 24.64 24.90 24.45 24.62 693,781 +0.03(+0.12%)
Nov 07, 2005 24.89 25.07 24.42 24.59 876,165 -0.30(-1.21%)
Nov 04, 2005 24.69 25.15 24.39 24.89 802,621 +0.29(+1.18%)
Nov 03, 2005 24.51 24.92 24.51 24.60 608,254 +0.12(+0.49%)
Nov 02, 2005 24.27 24.70 24.16 24.48 548,316 +0.15(+0.62%)
Nov 01, 2005 24.00 24.40 24.00 24.33 1,186,914 +0.29(+1.21%)
Oct 31, 2005 23.68 24.38 23.63 24.04 1,182,797 +0.43(+1.82%)
Oct 28, 2005 23.83 23.89 22.92 23.61 1,981,551 -0.13(-0.55%)
Oct 27, 2005 24.63 24.63 23.70 23.74 965,719 -0.85(-3.46%)
Oct 26, 2005 24.99 24.99 24.50 24.59 878,462 -0.31(-1.24%)
Oct 25, 2005 25.25 25.25 24.61 24.90 844,903 -0.29(-1.15%)
Oct 24, 2005 25.80 25.81 24.85 25.19 2,144,633 -0.41(-1.60%)
Oct 21, 2005 24.90 25.83 24.60 25.60 7,553,165 +3.30(+14.80%)
Oct 20, 2005 22.77 23.00 22.29 22.30 1,423,156 -0.55(-2.41%)
Oct 19, 2005 23.03 23.15 22.07 22.85 2,613,118 -0.31(-1.34%)
Oct 18, 2005 22.87 23.25 22.75 23.16 1,268,212 +0.26(+1.14%)
Oct 17, 2005 21.97 23.07 21.97 22.90 1,621,063 +0.90(+4.09%)
Oct 14, 2005 22.25 22.29 21.83 22.00 856,318 -0.15(-0.68%)
Oct 13, 2005 21.95 22.42 21.68 22.15 1,328,892 +0.07(+0.32%)
Oct 12, 2005 22.56 22.65 21.95 22.08 1,511,974 -0.58(-2.56%)
Oct 11, 2005 23.40 23.40 22.50 22.66 1,158,787 -0.58(-2.50%)
Oct 10, 2005 23.39 23.53 23.05 23.24 737,867 -0.14(-0.60%)
Oct 07, 2005 24.03 24.22 23.37 23.38 1,291,211 -0.68(-2.83%)
Oct 06, 2005 24.46 24.72 23.83 24.06 1,049,399 -0.29(-1.19%)
Oct 05, 2005 24.99 25.18 24.35 24.35 597,499 -0.67(-2.68%)
Oct 04, 2005 25.69 25.84 24.96 25.02 727,617 -0.51(-2.00%)
Oct 03, 2005 25.05 25.59 25.01 25.53 904,939 +0.51(+2.04%)
Sep 30, 2005 24.80 25.24 24.71 25.02 881,322 +0.12(+0.48%)
Sep 29, 2005 24.18 25.09 24.02 24.90 1,291,955 +0.74(+3.06%)
Sep 28, 2005 23.70 24.17 23.70 24.16 1,012,201 +0.43(+1.81%)
Sep 27, 2005 24.25 24.25 23.55 23.73 959,941 -0.42(-1.74%)
Sep 26, 2005 24.35 24.61 24.00 24.15 712,801 -0.09(-0.37%)
Sep 23, 2005 24.24 24.50 23.81 24.24 864,653 +0.38(+1.59%)
Sep 22, 2005 23.86 24.09 23.32 23.86 705,819 +0.29(+1.23%)
Sep 21, 2005 24.05 24.09 23.51 23.57 1,150,311 -0.51(-2.12%)
Sep 20, 2005 24.17 24.57 24.05 24.08 959,243 -0.12(-0.50%)
Sep 19, 2005 25.04 25.15 24.10 24.20 1,055,708 -0.64(-2.58%)
Sep 16, 2005 24.90 24.98 24.63 24.84 1,075,777 -0.01(-0.04%)
Sep 15, 2005 24.99 25.45 24.84 24.85 1,979,191 -0.15(-0.60%)
Sep 14, 2005 25.53 25.53 24.90 25.00 983,000 -0.14(-0.56%)
Sep 13, 2005 25.25 25.45 25.11 25.14 744,113 -0.27(-1.06%)
Sep 12, 2005 25.31 25.53 25.22 25.41 746,702 +0.10(+0.40%)
Sep 09, 2005 25.85 26.17 25.20 25.31 1,050,412 -0.52(-2.01%)
Sep 08, 2005 25.65 26.09 25.49 25.83 679,508 +0.26(+1.02%)
Sep 07, 2005 25.65 25.73 25.46 25.57 754,846 -0.08(-0.31%)
Sep 06, 2005 25.52 25.85 25.50 25.65 577,590 +0.07(+0.27%)
Sep 02, 2005 25.50 25.98 25.48 25.58 807,064 +0.11(+0.43%)
Sep 01, 2005 25.75 25.98 25.42 25.47 796,497 -0.17(-0.66%)
Aug 31, 2005 24.98 25.74 24.98 25.64 1,391,152 +0.63(+2.52%)
Aug 30, 2005 25.11 25.23 24.79 25.01 1,168,087 -0.19(-0.75%)
Aug 29, 2005 24.89 25.34 24.77 25.20 786,957 +0.24(+0.96%)
Aug 26, 2005 25.25 25.39 24.80 24.96 1,446,276 -0.29(-1.15%)
Aug 25, 2005 24.72 25.25 24.72 25.25 1,268,107 +0.65(+2.64%)
Aug 24, 2005 24.47 24.87 24.20 24.60 1,291,355 +0.22(+0.90%)
Aug 23, 2005 24.60 24.74 24.35 24.38 1,128,246 -0.16(-0.65%)
Aug 22, 2005 24.70 24.80 24.26 24.54 1,046,088 +0.08(+0.33%)
Aug 19, 2005 24.92 24.99 24.38 24.46 1,623,041 -0.46(-1.85%)
Aug 18, 2005 24.15 25.00 23.95 24.92 2,052,563 +0.80(+3.32%)
Aug 17, 2005 24.16 24.23 23.90 24.12 1,227,358 +0.03(+0.12%)
Aug 16, 2005 24.10 24.20 23.78 24.09 1,169,704 -0.05(-0.21%)
Aug 15, 2005 23.84 24.48 23.63 24.14 2,916,147 +0.44(+1.86%)
Aug 12, 2005 25.59 25.59 23.54 23.70 9,757,904 -3.64(-13.31%)
Aug 11, 2005 26.90 27.34 26.77 27.34 1,957,008 +0.45(+1.67%)
Aug 10, 2005 27.35 27.55 26.76 26.89 945,779 -0.37(-1.36%)
Aug 09, 2005 27.52 27.80 27.16 27.26 1,258,049 +0.07(+0.26%)
Aug 08, 2005 28.76 28.86 27.18 27.19 1,882,905 -1.25(-4.40%)
Aug 05, 2005 28.30 29.03 28.08 28.44 1,579,382 +0.20(+0.71%)
Aug 04, 2005 28.58 28.76 28.08 28.24 1,451,659 -0.84(-2.89%)
Aug 03, 2005 29.64 29.70 28.96 29.08 1,990,068 -0.71(-2.38%)
Aug 02, 2005 30.02 30.25 29.35 29.79 2,589,248 -0.77(-2.52%)
Aug 01, 2005 29.73 30.98 29.50 30.56 1,950,045 +0.91(+3.07%)
Jul 29, 2005 29.33 29.80 29.01 29.65 868,949 +0.14(+0.47%)
Jul 28, 2005 29.79 29.80 29.24 29.51 1,092,345 -0.05(-0.17%)
Jul 27, 2005 29.35 29.82 28.91 29.56 1,912,299 +0.34(+1.16%)
Jul 26, 2005 28.23 29.51 28.10 29.22 2,851,334 +1.47(+5.30%)
Jul 25, 2005 27.45 28.00 27.31 27.75 1,519,779 +0.37(+1.35%)
Jul 22, 2005 27.16 27.70 27.12 27.38 618,739 +0.23(+0.85%)
Jul 21, 2005 27.50 27.55 27.01 27.15 782,711 -0.34(-1.24%)
Jul 20, 2005 27.12 27.70 26.76 27.49 1,184,552 -0.08(-0.29%)
Jul 19, 2005 27.21 27.75 26.98 27.57 1,107,531 +0.44(+1.62%)
Jul 18, 2005 27.23 27.25 26.99 27.13 690,392 +0.08(+0.30%)
Jul 15, 2005 26.82 27.10 26.64 27.05 732,303 +0.20(+0.74%)
Jul 14, 2005 27.24 27.50 26.59 26.85 1,328,758 -0.28(-1.03%)
Jul 13, 2005 27.22 27.45 26.86 27.13 841,255 -0.13(-0.48%)
Jul 12, 2005 26.97 27.46 26.81 27.26 1,025,917 +0.25(+0.93%)
Jul 11, 2005 26.98 27.24 26.71 27.01 1,061,696 +0.13(+0.48%)
Jul 08, 2005 25.70 27.00 25.65 26.88 1,369,331 +1.32(+5.16%)
Jul 07, 2005 25.61 25.99 25.50 25.56 984,357 -0.44(-1.69%)
Jul 06, 2005 25.65 26.09 25.60 26.00 949,846 +0.35(+1.36%)
Jul 05, 2005 25.27 25.85 25.19 25.65 842,700 +0.34(+1.34%)
Jul 01, 2005 25.65 25.65 24.96 25.31 918,900 -0.16(-0.63%)
Jun 30, 2005 25.45 25.75 25.27 25.47 1,294,923 -0.02(-0.08%)
Jun 29, 2005 26.95 26.97 25.11 25.49 2,963,005 -0.61(-2.34%)
Jun 28, 2005 25.93 26.23 25.85 26.10 1,020,817 +0.28(+1.08%)
Jun 27, 2005 26.53 26.63 25.78 25.82 996,461 -0.75(-2.82%)
Jun 24, 2005 27.42 27.45 26.51 26.57 952,927 -0.75(-2.75%)
Jun 23, 2005 26.92 28.07 26.92 27.32 1,196,988 +0.43(+1.60%)
Jun 22, 2005 27.33 27.70 26.82 26.89 1,029,121 -0.50(-1.83%)
Jun 21, 2005 27.39 27.76 27.20 27.39 803,298 -0.01(-0.04%)
Jun 20, 2005 27.95 27.99 27.19 27.40 974,322 -0.56(-2.00%)
Jun 17, 2005 27.91 28.35 27.59 27.96 1,619,405 +0.06(+0.22%)
Jun 16, 2005 27.54 28.10 27.40 27.90 1,256,275 +0.36(+1.31%)
Jun 15, 2005 26.95 27.62 26.85 27.54 1,587,137 +0.73(+2.72%)
Jun 14, 2005 26.71 27.04 26.65 26.81 1,319,919 +0.16(+0.60%)
Jun 13, 2005 26.30 26.82 26.30 26.65 1,522,593 +0.17(+0.64%)
Jun 10, 2005 27.18 27.25 26.15 26.48 1,639,039 -0.56(-2.07%)
Jun 09, 2005 27.03 27.24 26.70 27.04 1,637,702 +0.14(+0.52%)
Jun 08, 2005 27.17 27.66 26.57 26.90 1,439,695 +0.00(+0.00%)
Jun 07, 2005 27.76 27.80 26.82 26.90 2,188,147 -0.78(-2.82%)
Jun 06, 2005 28.60 28.65 27.21 27.68 2,744,458 -0.94(-3.28%)
Jun 03, 2005 29.92 30.00 28.56 28.62 1,549,224 -1.37(-4.57%)
Jun 02, 2005 29.13 30.02 28.84 29.99 1,986,395 +0.88(+3.02%)
Jun 01, 2005 30.15 30.25 28.71 29.11 1,774,372 -0.88(-2.93%)
May 31, 2005 29.76 30.22 29.40 29.99 1,546,253 +0.35(+1.18%)
May 27, 2005 29.95 30.27 29.29 29.64 1,720,938 -0.26(-0.87%)
May 26, 2005 28.88 30.99 28.81 29.90 7,695,525 +2.88(+10.66%)
May 25, 2005 27.73 27.87 26.80 27.02 1,218,937 -0.71(-2.56%)
May 24, 2005 27.57 27.76 27.01 27.73 965,500 +0.27(+0.98%)
May 23, 2005 27.85 27.95 27.30 27.46 947,672 -0.25(-0.90%)
May 20, 2005 27.80 27.81 27.28 27.71 1,029,031 +0.01(+0.04%)
May 19, 2005 26.95 28.00 26.88 27.70 3,021,884 +1.17(+4.41%)
May 18, 2005 26.00 26.54 25.75 26.53 1,785,800 +0.62(+2.39%)
May 17, 2005 25.77 26.22 25.41 25.91 1,461,890 -0.06(-0.23%)
May 16, 2005 26.00 26.00 25.60 25.97 1,366,473 +0.08(+0.31%)
May 13, 2005 25.28 26.10 25.20 25.89 2,798,844 +0.89(+3.56%)
May 12, 2005 24.09 25.84 24.09 25.00 4,035,481 +0.83(+3.43%)
May 11, 2005 24.00 24.18 23.65 24.17 808,222 +0.21(+0.88%)
May 10, 2005 23.72 24.06 23.72 23.96 1,532,904 +0.07(+0.29%)
May 09, 2005 23.93 24.12 23.77 23.89 857,051 -0.11(-0.46%)
May 06, 2005 23.76 24.05 23.74 24.00 686,080 +0.45(+1.91%)
May 05, 2005 24.00 24.41 23.55 23.55 1,298,548 -0.40(-1.67%)
May 04, 2005 23.79 24.18 23.52 23.95 922,939 +0.16(+0.67%)
May 03, 2005 23.90 24.15 23.68 23.79 818,745 -0.11(-0.46%)
May 02, 2005 24.19 24.34 23.80 23.90 1,233,389 -0.29(-1.20%)
Apr 29, 2005 23.99 24.43 23.33 24.19 1,891,170 +0.60(+2.54%)
Apr 28, 2005 23.70 24.35 23.50 23.59 1,555,387 -0.11(-0.46%)
Apr 27, 2005 23.73 24.01 23.26 23.70 1,225,944 -0.05(-0.21%)
Apr 26, 2005 23.77 24.55 23.55 23.75 1,164,517 -0.27(-1.12%)
Apr 25, 2005 23.60 24.45 23.50 24.02 1,680,978 +0.48(+2.04%)
Apr 22, 2005 24.55 24.55 23.20 23.54 2,870,509 -1.14(-4.62%)
Apr 21, 2005 25.00 25.10 24.07 24.68 2,804,385 +0.22(+0.90%)
Apr 20, 2005 25.85 26.00 24.25 24.46 2,778,567 -1.07(-4.19%)
Apr 19, 2005 25.65 25.90 25.35 25.53 1,941,704 +0.33(+1.31%)
Apr 18, 2005 25.20 25.83 24.78 25.20 3,933,390 +0.26(+1.04%)
Apr 15, 2005 23.86 25.63 23.81 24.94 10,434,630 +2.64(+11.84%)
Apr 14, 2005 22.96 23.25 22.27 22.30 3,406,240 -0.67(-2.92%)
Apr 13, 2005 23.56 23.65 22.94 22.97 1,768,461 -0.60(-2.55%)
Apr 12, 2005 24.02 24.10 22.69 23.57 2,454,981 -0.52(-2.16%)
Apr 11, 2005 24.43 24.53 23.95 24.09 1,110,797 -0.25(-1.03%)
Apr 08, 2005 24.28 25.10 24.25 24.34 1,909,112 -0.09(-0.37%)
Apr 07, 2005 24.85 25.16 24.10 24.43 3,739,482 -0.33(-1.33%)
Apr 06, 2005 23.25 25.21 23.21 24.76 7,862,878 +1.85(+8.07%)
Apr 05, 2005 21.54 23.01 21.54 22.91 4,188,679 +1.62(+7.61%)
Apr 04, 2005 21.29 21.51 21.15 21.29 1,269,233 -0.01(-0.05%)
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.