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 (%)
Dec 31, 2004 39.92 40.26 39.66 40.08 1,004,500 +0.25(+0.63%)
Dec 30, 2004 39.25 39.92 39.15 39.83 1,330,100 +0.71(+1.81%)
Dec 29, 2004 38.85 39.80 38.80 39.12 1,349,900 +0.12(+0.31%)
Dec 28, 2004 37.93 39.00 37.55 39.00 2,510,600 +0.94(+2.47%)
Dec 27, 2004 39.10 39.29 38.00 38.06 1,075,300 -0.76(-1.96%)
Dec 23, 2004 39.16 39.25 38.60 38.82 821,800 -0.06(-0.15%)
Dec 22, 2004 38.80 39.45 38.30 38.88 2,329,600 +0.33(+0.86%)
Dec 21, 2004 37.85 38.86 37.50 38.55 1,983,700 +1.06(+2.83%)
Dec 20, 2004 39.00 39.12 37.35 37.49 3,271,300 -1.33(-3.43%)
Dec 17, 2004 39.90 40.11 38.41 38.82 2,193,900 -1.16(-2.90%)
Dec 16, 2004 40.64 41.18 39.90 39.98 1,268,200 -0.84(-2.06%)
Dec 15, 2004 41.01 41.44 40.49 40.82 1,580,300 -0.17(-0.41%)
Dec 14, 2004 40.50 41.14 40.26 40.99 1,525,000 +0.56(+1.39%)
Dec 13, 2004 40.81 40.85 39.71 40.43 1,668,100 +0.01(+0.02%)
Dec 10, 2004 40.63 41.56 40.17 40.42 1,929,500 -0.33(-0.81%)
Dec 09, 2004 38.98 41.15 38.75 40.75 4,875,800 +1.03(+2.59%)
Dec 08, 2004 40.10 40.55 39.06 39.72 2,017,000 -0.55(-1.37%)
Dec 07, 2004 42.20 42.44 40.02 40.27 2,975,800 -1.72(-4.10%)
Dec 06, 2004 39.42 42.27 39.05 41.99 5,243,900 +2.60(+6.60%)
Dec 03, 2004 38.20 39.51 37.81 39.39 4,409,500 +1.97(+5.26%)
Dec 02, 2004 38.11 38.80 37.26 37.42 2,640,800 -0.15(-0.40%)
Dec 01, 2004 35.93 37.84 35.91 37.57 2,297,500 +1.79(+5.00%)
Nov 30, 2004 36.51 36.75 35.70 35.78 2,246,200 -0.92(-2.51%)
Nov 29, 2004 37.92 38.15 36.55 36.70 1,533,400 -0.79(-2.11%)
Nov 26, 2004 37.64 38.07 37.43 37.49 461,300 +0.02(+0.05%)
Nov 24, 2004 37.35 37.99 37.20 37.47 1,271,200 +0.59(+1.60%)
Nov 23, 2004 37.37 37.64 36.38 36.88 1,642,600 -0.50(-1.34%)
Nov 22, 2004 37.63 37.81 36.07 37.38 3,011,000 -0.38(-1.01%)
Nov 19, 2004 38.80 39.35 37.67 37.76 1,664,000 -1.21(-3.10%)
Nov 18, 2004 39.24 39.72 38.01 38.97 3,070,900 -0.35(-0.89%)
Nov 17, 2004 37.35 39.96 37.21 39.32 5,309,300 +2.52(+6.85%)
Nov 16, 2004 37.06 37.25 36.37 36.80 1,750,700 -0.51(-1.37%)
Nov 15, 2004 36.92 37.50 36.69 37.31 1,602,300 +0.21(+0.57%)
Nov 12, 2004 36.76 37.28 36.36 37.10 1,876,100 +0.44(+1.20%)
Nov 11, 2004 36.24 36.78 36.05 36.66 1,587,100 +0.86(+2.40%)
Nov 10, 2004 36.64 36.90 35.50 35.80 3,643,900 -1.60(-4.28%)
Nov 09, 2004 36.58 37.88 36.30 37.40 2,772,100 +0.68(+1.85%)
Nov 08, 2004 35.35 36.85 35.33 36.72 3,173,900 +1.44(+4.08%)
Nov 05, 2004 35.58 36.45 34.75 35.28 2,334,700 +0.30(+0.86%)
Nov 04, 2004 33.77 35.38 33.55 34.98 2,860,200 +1.03(+3.03%)
Nov 03, 2004 37.40 37.65 33.75 33.95 5,619,200 -2.05(-5.69%)
Nov 02, 2004 35.64 37.00 35.43 36.00 6,143,400 +0.65(+1.84%)
Nov 01, 2004 34.26 35.67 33.88 35.35 3,382,300 +0.84(+2.43%)
Oct 29, 2004 34.41 34.80 34.24 34.51 1,459,600 +0.04(+0.12%)
Oct 28, 2004 33.38 34.89 33.20 34.47 3,192,000 +0.78(+2.32%)
Oct 27, 2004 32.36 33.73 32.18 33.69 2,407,700 +1.42(+4.40%)
Oct 26, 2004 32.92 33.02 32.01 32.27 1,822,900 -0.64(-1.94%)
Oct 25, 2004 32.74 33.60 32.49 32.91 2,118,000 +0.00(+0.00%)
Oct 22, 2004 33.71 33.96 32.55 32.91 3,231,400 -1.05(-3.09%)
Oct 21, 2004 31.81 34.31 31.65 33.96 5,710,100 +2.35(+7.43%)
Oct 20, 2004 30.03 31.62 29.11 31.61 4,259,200 +1.42(+4.70%)
Oct 19, 2004 30.23 30.96 29.90 30.19 3,420,200 +0.25(+0.84%)
Oct 18, 2004 29.09 29.94 28.26 29.94 3,205,300 +1.16(+4.03%)
Oct 15, 2004 27.99 29.16 26.72 28.78 6,950,400 +0.44(+1.55%)
Oct 14, 2004 28.75 28.84 27.87 28.34 4,533,100 -0.78(-2.68%)
Oct 13, 2004 30.03 30.31 28.91 29.12 3,590,400 -0.26(-0.88%)
Oct 12, 2004 30.26 30.30 28.25 29.38 3,173,000 -1.08(-3.55%)
Oct 11, 2004 29.33 30.75 29.28 30.46 2,220,800 +1.12(+3.82%)
Oct 08, 2004 30.55 30.57 29.01 29.34 3,023,100 -1.57(-5.08%)
Oct 07, 2004 31.46 31.58 30.71 30.91 2,428,400 -0.73(-2.31%)
Oct 06, 2004 31.67 31.72 30.63 31.64 3,685,000 -0.84(-2.59%)
Oct 05, 2004 32.74 32.90 32.12 32.48 3,908,000 -0.32(-0.98%)
Oct 04, 2004 31.73 33.15 31.57 32.80 3,655,300 +1.56(+4.99%)
Oct 01, 2004 30.90 31.60 30.56 31.24 2,808,700 +0.74(+2.43%)
Sep 30, 2004 29.87 30.85 29.65 30.50 2,872,100 +0.69(+2.31%)
Sep 29, 2004 29.10 30.20 29.02 29.81 2,242,800 +0.74(+2.55%)
Sep 28, 2004 28.21 29.20 28.20 29.07 2,181,700 +0.90(+3.19%)
Sep 27, 2004 28.49 29.00 28.01 28.17 2,467,300 -0.53(-1.85%)
Sep 24, 2004 28.96 29.98 28.54 28.70 2,384,700 -0.19(-0.66%)
Sep 23, 2004 29.40 29.40 28.65 28.89 2,491,000 -0.40(-1.37%)
Sep 22, 2004 29.80 29.80 29.12 29.29 2,317,900 -0.60(-2.01%)
Sep 21, 2004 30.00 30.23 29.37 29.89 2,662,900 +0.03(+0.10%)
Sep 20, 2004 28.16 30.48 27.95 29.86 6,033,600 +1.49(+5.25%)
Sep 17, 2004 28.19 28.78 27.90 28.37 2,148,600 +0.29(+1.03%)
Sep 16, 2004 27.84 28.69 27.66 28.08 1,593,500 +0.34(+1.23%)
Sep 15, 2004 28.18 28.19 27.27 27.74 2,505,700 -0.36(-1.27%)
Sep 14, 2004 27.61 28.55 27.17 28.10 2,963,900 +0.35(+1.25%)
Sep 13, 2004 27.91 28.73 27.56 27.75 3,575,800 -0.15(-0.54%)
Sep 10, 2004 26.00 28.05 25.85 27.90 5,553,500 +2.12(+8.22%)
Sep 09, 2004 24.99 26.08 24.74 25.78 2,795,100 +1.35(+5.53%)
Sep 08, 2004 24.12 24.95 24.06 24.43 1,328,800 +0.14(+0.58%)
Sep 07, 2004 24.35 24.64 24.00 24.29 1,691,900 +0.23(+0.96%)
Sep 03, 2004 24.82 25.07 24.06 24.06 2,066,100 -1.53(-5.98%)
Sep 02, 2004 25.20 25.70 24.90 25.59 1,348,300 +0.67(+2.69%)
Sep 01, 2004 25.04 25.62 24.68 24.92 2,114,300 -0.05(-0.20%)
Aug 31, 2004 24.80 25.13 24.00 24.97 1,575,500 -0.06(-0.24%)
Aug 30, 2004 25.60 25.60 24.82 25.03 964,200 -0.57(-2.23%)
Aug 27, 2004 25.16 25.83 25.07 25.60 1,319,300 +0.60(+2.40%)
Aug 26, 2004 25.37 25.57 24.90 25.00 1,540,800 -0.42(-1.65%)
Aug 25, 2004 24.31 25.60 24.06 25.42 2,810,400 +0.99(+4.05%)
Aug 24, 2004 25.17 25.42 24.32 24.43 2,103,300 -0.76(-3.02%)
Aug 23, 2004 25.58 25.68 25.09 25.19 2,520,300 -0.24(-0.94%)
Aug 20, 2004 24.88 25.56 24.70 25.43 2,454,000 +0.83(+3.38%)
Aug 19, 2004 24.06 25.24 24.06 24.60 3,460,500 +0.37(+1.52%)
Aug 18, 2004 22.26 24.50 22.24 24.23 3,936,400 +1.84(+8.22%)
Aug 17, 2004 21.90 22.78 21.90 22.39 2,052,100 +0.63(+2.90%)
Aug 16, 2004 21.45 21.95 21.45 21.76 1,200,900 +0.28(+1.30%)
Aug 13, 2004 22.00 22.55 21.33 21.48 1,498,900 -0.23(-1.06%)
Aug 12, 2004 21.80 21.95 21.51 21.71 1,358,600 -0.25(-1.14%)
Aug 11, 2004 22.42 22.63 21.28 21.96 2,416,600 -0.72(-3.17%)
Aug 10, 2004 22.04 22.73 22.00 22.68 1,474,100 +0.73(+3.33%)
Aug 09, 2004 21.36 21.95 21.26 21.95 1,618,000 +0.59(+2.76%)
Aug 06, 2004 21.92 22.00 21.07 21.36 1,675,100 -0.98(-4.39%)
Aug 05, 2004 22.87 23.20 22.34 22.34 1,156,800 -0.52(-2.27%)
Aug 04, 2004 22.15 23.21 21.55 22.86 2,115,600 +0.66(+2.97%)
Aug 03, 2004 22.86 23.25 22.12 22.20 1,960,100 -0.56(-2.46%)
Aug 02, 2004 22.25 22.95 22.04 22.76 1,930,000 +0.38(+1.70%)
Jul 30, 2004 21.55 22.53 21.54 22.38 2,778,600 +0.58(+2.66%)
Jul 29, 2004 21.89 22.25 21.60 21.80 3,430,600 -0.13(-0.59%)
Jul 28, 2004 21.90 23.00 21.77 21.93 9,718,200 +1.37(+6.66%)
Jul 27, 2004 18.36 20.98 17.96 20.56 4,400,100 +2.28(+12.47%)
Jul 26, 2004 18.97 19.05 17.88 18.28 2,042,300 -0.67(-3.54%)
Jul 23, 2004 19.90 19.90 18.56 18.95 1,850,100 -1.02(-5.11%)
Jul 22, 2004 19.75 20.08 19.08 19.97 1,737,000 +0.22(+1.11%)
Jul 21, 2004 20.76 20.83 19.74 19.75 1,477,800 -0.73(-3.56%)
Jul 20, 2004 20.27 20.51 19.86 20.48 1,307,000 +0.56(+2.81%)
Jul 19, 2004 20.49 20.49 19.78 19.92 1,222,800 -0.11(-0.55%)
Jul 16, 2004 20.47 20.52 19.85 20.03 1,395,300 -0.16(-0.79%)
Jul 15, 2004 20.07 20.43 19.75 20.19 1,386,400 +0.28(+1.41%)
Jul 14, 2004 19.94 20.61 19.69 19.91 1,783,300 -0.35(-1.73%)
Jul 13, 2004 20.95 20.95 20.08 20.26 1,304,500 -0.35(-1.70%)
Jul 12, 2004 21.18 21.18 20.51 20.61 984,300 -0.68(-3.19%)
Jul 09, 2004 20.60 21.49 20.57 21.29 1,209,600 +0.83(+4.06%)
Jul 08, 2004 20.62 21.09 20.38 20.46 861,500 -0.30(-1.45%)
Jul 07, 2004 20.79 21.18 20.41 20.76 1,092,300 +0.01(+0.05%)
Jul 06, 2004 21.72 21.77 20.02 20.75 1,451,600 -1.02(-4.69%)
Jul 02, 2004 22.06 22.06 21.56 21.77 1,027,800 -0.11(-0.50%)
Jul 01, 2004 23.23 23.23 21.54 21.88 1,765,900 -1.27(-5.49%)
Jun 30, 2004 22.37 23.30 22.00 23.15 2,375,700 +0.74(+3.30%)
Jun 29, 2004 21.79 22.41 21.70 22.41 1,060,800 +0.69(+3.18%)
Jun 28, 2004 22.16 22.35 21.63 21.72 826,300 -0.30(-1.36%)
Jun 25, 2004 22.12 22.30 21.76 22.02 1,149,700 -0.14(-0.63%)
Jun 24, 2004 21.85 22.58 21.70 22.16 2,772,300 +0.39(+1.79%)
Jun 23, 2004 20.35 21.82 20.30 21.77 2,006,100 +1.28(+6.25%)
Jun 22, 2004 19.85 20.68 19.73 20.49 1,367,200 +0.64(+3.22%)
Jun 21, 2004 19.72 20.50 19.62 19.85 830,300 +0.07(+0.35%)
Jun 18, 2004 19.72 20.08 19.62 19.78 1,552,900 -0.10(-0.50%)
Jun 17, 2004 20.12 20.32 19.60 19.88 1,085,600 -0.25(-1.24%)
Jun 16, 2004 20.35 20.65 19.95 20.13 1,043,000 -0.31(-1.52%)
Jun 15, 2004 20.23 20.65 20.09 20.44 1,258,800 +0.54(+2.71%)
Jun 14, 2004 20.09 20.30 19.77 19.90 1,777,700 -0.51(-2.50%)
Jun 10, 2004 21.35 21.40 19.92 20.41 4,303,600 +0.38(+1.90%)
Jun 09, 2004 20.77 21.07 19.68 20.03 4,377,000 -1.66(-7.65%)
Jun 08, 2004 23.07 23.07 21.27 21.69 3,427,100 -1.40(-6.06%)
Jun 07, 2004 22.59 23.12 22.46 23.09 796,800 +0.77(+3.45%)
Jun 04, 2004 22.21 22.59 22.10 22.32 938,800 +0.70(+3.24%)
Jun 03, 2004 22.20 22.41 21.62 21.62 721,600 -0.66(-2.96%)
Jun 02, 2004 23.32 23.39 22.28 22.28 1,180,900 -0.89(-3.84%)
Jun 01, 2004 22.77 23.19 22.77 23.17 623,800 +0.16(+0.70%)
May 28, 2004 23.00 23.22 22.73 23.01 740,500 -0.04(-0.17%)
May 27, 2004 23.19 23.41 22.84 23.05 903,500 -0.12(-0.52%)
May 26, 2004 23.19 23.23 22.64 23.17 963,300 -0.06(-0.26%)
May 25, 2004 22.54 23.23 22.25 23.23 1,229,500 +0.58(+2.56%)
May 24, 2004 22.70 22.97 22.41 22.65 987,300 +0.27(+1.21%)
May 21, 2004 22.39 22.62 22.12 22.38 749,700 +0.23(+1.04%)
May 20, 2004 21.94 22.36 21.61 22.15 1,204,600 +0.30(+1.37%)
May 19, 2004 21.28 22.35 21.28 21.85 1,963,400 +0.82(+3.90%)
May 18, 2004 21.58 21.70 20.79 21.03 1,879,500 +0.69(+3.39%)
May 17, 2004 19.82 20.65 19.82 20.34 933,300 +0.10(+0.49%)
May 14, 2004 20.84 21.06 20.18 20.24 926,900 -0.64(-3.07%)
May 13, 2004 20.53 21.08 20.45 20.88 1,084,100 +0.15(+0.72%)
May 12, 2004 20.91 20.92 20.21 20.73 922,200 -0.17(-0.81%)
May 11, 2004 20.70 21.00 20.51 20.90 750,500 +0.50(+2.45%)
May 10, 2004 20.40 20.73 20.03 20.40 1,461,600 -0.07(-0.34%)
May 07, 2004 19.81 21.25 19.81 20.47 1,830,900 +0.59(+2.97%)
May 06, 2004 19.79 19.99 19.60 19.88 1,167,200 -0.18(-0.90%)
May 05, 2004 19.98 20.67 19.92 20.06 2,031,100 +0.57(+2.92%)
May 04, 2004 18.57 19.66 18.40 19.49 1,651,500 +1.21(+6.62%)
May 03, 2004 18.50 18.97 18.06 18.28 1,100,200 -0.24(-1.30%)
Apr 30, 2004 19.15 19.35 18.40 18.52 1,286,200 -0.46(-2.42%)
Apr 29, 2004 19.75 19.98 18.35 18.98 2,534,800 -0.83(-4.19%)
Apr 28, 2004 20.07 20.20 19.76 19.81 1,742,000 -0.29(-1.44%)
Apr 27, 2004 20.31 20.40 20.03 20.10 1,157,400 +0.02(+0.10%)
Apr 26, 2004 20.36 20.74 19.99 20.08 1,602,000 -0.40(-1.95%)
Apr 23, 2004 20.45 20.59 20.09 20.48 1,549,500 +0.21(+1.04%)
Apr 22, 2004 20.67 21.00 20.04 20.27 2,571,500 -0.68(-3.25%)
Apr 21, 2004 20.88 21.20 20.53 20.95 1,553,200 +0.22(+1.06%)
Apr 20, 2004 21.14 21.46 20.59 20.73 2,218,400 -0.16(-0.77%)
Apr 19, 2004 20.84 20.98 20.44 20.89 2,517,500 +0.07(+0.34%)
Apr 16, 2004 22.27 22.27 20.67 20.82 3,664,200 -0.78(-3.61%)
Apr 15, 2004 21.92 22.25 20.95 21.60 3,840,000 -0.16(-0.74%)
Apr 14, 2004 21.41 21.85 21.09 21.76 1,903,500 +0.11(+0.51%)
Apr 13, 2004 22.43 22.46 21.59 21.65 1,681,200 -0.55(-2.48%)
Apr 12, 2004 22.29 22.48 22.12 22.20 1,280,600 +0.03(+0.14%)
Apr 08, 2004 22.46 22.55 21.93 22.17 859,700 +0.13(+0.59%)
Apr 07, 2004 22.27 22.40 21.70 22.04 1,064,300 -0.12(-0.54%)
Apr 06, 2004 22.11 22.31 22.06 22.16 1,077,100 -0.34(-1.51%)
Apr 05, 2004 22.16 22.55 22.12 22.50 1,968,800 +0.31(+1.40%)
Apr 02, 2004 23.23 23.45 21.99 22.19 2,416,300 -0.45(-1.99%)
Apr 01, 2004 22.32 22.75 22.28 22.64 1,278,300 +0.41(+1.84%)
Mar 31, 2004 22.49 22.87 22.12 22.23 1,299,500 -0.10(-0.45%)
Mar 30, 2004 21.77 22.38 21.63 22.33 1,123,400 +0.45(+2.06%)
Mar 29, 2004 21.20 21.97 21.03 21.88 1,163,800 +1.13(+5.45%)
Mar 26, 2004 20.91 21.33 20.71 20.75 953,700 -0.25(-1.19%)
Mar 25, 2004 20.93 21.14 20.84 21.00 1,591,400 +0.42(+2.04%)
Mar 24, 2004 20.54 20.97 20.51 20.58 1,507,200 -0.02(-0.10%)
Mar 23, 2004 20.80 21.10 20.11 20.60 1,382,800 +0.02(+0.10%)
Mar 22, 2004 20.51 20.79 20.45 20.58 1,388,100 -0.18(-0.87%)
Mar 19, 2004 21.12 21.52 20.75 20.76 1,045,300 -0.24(-1.14%)
Mar 18, 2004 20.78 21.29 20.75 21.00 1,193,900 +0.12(+0.57%)
Mar 17, 2004 21.00 21.28 20.81 20.88 831,400 +0.18(+0.87%)
Mar 16, 2004 20.80 20.84 20.48 20.70 1,409,600 +0.54(+2.68%)
Mar 15, 2004 21.10 21.15 20.12 20.16 1,068,700 -0.95(-4.50%)
Mar 12, 2004 20.95 21.70 20.75 21.11 1,048,700 +0.64(+3.13%)
Mar 11, 2004 20.26 21.13 20.12 20.47 1,782,100 -0.16(-0.78%)
Mar 10, 2004 21.30 21.84 20.27 20.63 2,120,900 -0.86(-4.00%)
Mar 09, 2004 21.70 21.77 21.15 21.49 1,147,600 -0.11(-0.51%)
Mar 08, 2004 22.59 22.80 21.49 21.60 1,305,200 -0.71(-3.18%)
Mar 05, 2004 22.25 22.62 21.50 22.31 1,735,400 -0.01(-0.04%)
Mar 04, 2004 22.50 23.32 21.87 22.32 4,470,200 -1.24(-5.26%)
Mar 03, 2004 23.94 24.13 23.32 23.56 801,100 -0.53(-2.20%)
Mar 02, 2004 24.03 24.60 23.74 24.09 1,133,400 +0.00(+0.00%)
Mar 01, 2004 23.95 24.29 23.64 24.09 1,013,100 +0.14(+0.58%)
Feb 27, 2004 23.98 24.00 23.36 23.95 1,001,100 +0.40(+1.70%)
Feb 26, 2004 23.52 23.91 23.08 23.55 670,300 +0.09(+0.38%)
Feb 25, 2004 23.12 23.55 23.02 23.46 880,200 +0.30(+1.30%)
Feb 24, 2004 22.50 23.31 22.28 23.16 2,074,400 +0.31(+1.36%)
Feb 23, 2004 23.70 24.18 22.72 22.85 1,530,000 -0.74(-3.14%)
Feb 20, 2004 23.91 24.09 23.32 23.59 1,354,100 -0.40(-1.67%)
Feb 19, 2004 24.55 25.06 23.89 23.99 1,684,500 -0.09(-0.37%)
Feb 18, 2004 23.79 24.18 23.75 24.08 924,400 +0.19(+0.80%)
Feb 17, 2004 24.30 24.39 23.76 23.89 2,151,600 -0.11(-0.46%)
Feb 13, 2004 24.30 24.87 23.85 24.00 847,500 -0.53(-2.16%)
Feb 12, 2004 24.80 25.00 24.16 24.53 1,157,100 -0.22(-0.89%)
Feb 11, 2004 24.91 25.35 24.66 24.75 1,270,200 -0.21(-0.84%)
Feb 10, 2004 24.31 25.03 24.15 24.96 1,131,400 +0.86(+3.57%)
Feb 09, 2004 24.59 25.08 24.06 24.10 1,289,400 -0.39(-1.59%)
Feb 06, 2004 23.84 24.87 23.70 24.49 1,705,500 +0.79(+3.33%)
Feb 05, 2004 23.36 24.20 23.25 23.70 2,190,300 +0.50(+2.16%)
Feb 04, 2004 23.94 24.00 23.03 23.20 2,842,200 -1.13(-4.64%)
Feb 03, 2004 24.75 25.14 24.28 24.33 1,690,200 -0.64(-2.56%)
Feb 02, 2004 25.39 25.59 24.50 24.97 1,778,200 -0.10(-0.40%)
Jan 30, 2004 24.50 25.95 24.50 25.07 2,550,600 +0.37(+1.50%)
Jan 29, 2004 25.37 25.75 24.19 24.70 2,129,800 -0.46(-1.83%)
Jan 28, 2004 26.20 26.58 24.85 25.16 2,238,200 -0.56(-2.18%)
Jan 27, 2004 26.47 27.00 25.68 25.72 1,711,200 -0.90(-3.38%)
Jan 26, 2004 25.64 26.75 25.35 26.62 2,686,500 +0.95(+3.70%)
Jan 23, 2004 26.74 27.50 25.50 25.67 3,631,000 -1.51(-5.56%)
Jan 22, 2004 28.86 29.00 26.77 27.18 5,022,700 -1.56(-5.43%)
Jan 21, 2004 26.60 28.98 26.54 28.74 5,461,200 +0.88(+3.16%)
Jan 20, 2004 25.44 28.55 25.15 27.86 7,921,900 +2.01(+7.78%)
Jan 16, 2004 24.00 26.48 23.75 25.85 18,861,200 +4.73(+22.40%)
Jan 15, 2004 20.03 21.35 20.03 21.12 4,659,629 +0.54(+2.62%)
Jan 14, 2004 20.62 20.72 19.81 20.58 1,610,225 +0.12(+0.59%)
Jan 13, 2004 21.23 21.40 20.20 20.46 1,962,990 -0.79(-3.72%)
Jan 12, 2004 20.72 21.40 20.49 21.25 2,639,375 +0.76(+3.71%)
Jan 09, 2004 19.75 20.80 19.65 20.49 3,056,050 +0.28(+1.39%)
Jan 08, 2004 19.90 20.30 19.80 20.21 3,082,729 +0.62(+3.16%)
Jan 07, 2004 18.85 19.63 18.72 19.59 2,440,047 +0.77(+4.09%)
Jan 06, 2004 18.75 18.97 18.46 18.82 1,701,400 +0.07(+0.37%)
Jan 05, 2004 18.20 18.75 18.06 18.75 1,695,300 +0.84(+4.69%)
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.