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 (%)
Oct 29, 2010 50.49 51.67 50.25 51.29 2,217,417 +0.36(+0.71%)
Oct 28, 2010 51.37 51.60 50.15 50.93 2,214,960 -0.37(-0.72%)
Oct 27, 2010 51.05 52.00 50.90 51.30 2,455,129 -0.10(-0.19%)
Oct 25, 2010 50.34 51.82 50.21 51.40 3,650,024 +1.20(+2.39%)
Oct 22, 2010 48.98 50.62 48.90 50.20 4,397,318 +1.46(+3.00%)
Oct 21, 2010 50.41 50.61 48.40 48.74 7,125,834 -1.34(-2.68%)
Oct 20, 2010 48.00 50.73 47.81 50.08 15,811,581 -2.92(-5.51%)
Oct 19, 2010 54.67 55.43 51.60 53.00 9,538,369 -2.56(-4.61%)
Oct 18, 2010 56.50 56.76 55.17 55.56 5,370,729 -1.00(-1.77%)
Oct 15, 2010 55.82 56.86 55.10 56.56 5,179,733 +0.70(+1.25%)
Oct 14, 2010 54.52 56.93 54.20 55.86 7,048,544 +1.24(+2.27%)
Oct 13, 2010 53.29 55.05 52.75 54.62 6,014,005 +2.09(+3.98%)
Oct 12, 2010 53.08 53.39 52.44 52.53 3,438,511 -1.05(-1.96%)
Oct 11, 2010 52.40 54.23 52.26 53.58 4,456,051 +1.28(+2.45%)
Oct 08, 2010 52.26 52.45 50.97 52.30 2,865,965 +0.04(+0.08%)
Oct 07, 2010 53.13 53.13 51.06 52.26 3,810,225 -0.32(-0.61%)
Oct 06, 2010 53.82 54.00 52.20 52.58 2,779,950 -1.57(-2.90%)
Oct 05, 2010 53.10 54.43 52.68 54.15 3,349,885 +1.86(+3.56%)
Oct 04, 2010 52.92 53.20 51.81 52.29 3,159,511 -1.20(-2.24%)
Oct 01, 2010 54.80 54.96 52.79 53.49 3,525,628 -0.80(-1.47%)
Sep 30, 2010 55.63 56.17 53.15 54.29 5,911,825 -0.73(-1.33%)
Sep 29, 2010 53.02 55.65 52.75 55.02 6,056,755 +1.71(+3.21%)
Sep 28, 2010 52.05 53.39 51.67 53.31 3,560,023 +1.45(+2.80%)
Sep 27, 2010 52.60 52.60 51.66 51.86 2,957,358 -0.66(-1.26%)
Sep 24, 2010 51.64 52.70 51.57 52.52 3,941,547 +1.62(+3.18%)
Sep 23, 2010 49.44 51.40 48.88 50.90 4,270,405 +1.11(+2.23%)
Sep 22, 2010 49.98 50.88 48.87 49.79 5,809,576 -0.59(-1.17%)
Sep 21, 2010 50.25 51.40 49.68 50.38 3,656,607 -0.22(-0.43%)
Sep 20, 2010 50.90 50.96 49.15 50.60 4,730,449 -0.60(-1.17%)
Sep 17, 2010 51.92 52.00 50.75 51.20 4,886,596 +0.35(+0.69%)
Sep 15, 2010 52.00 52.04 50.28 50.85 6,383,317 -1.28(-2.46%)
Sep 14, 2010 50.08 52.45 49.26 52.13 9,892,573 +2.09(+4.18%)
Sep 13, 2010 49.48 50.47 48.37 50.04 7,008,120 +1.32(+2.71%)
Sep 10, 2010 49.64 49.64 47.30 48.72 10,179,135 -0.68(-1.38%)
Sep 09, 2010 51.34 51.50 48.51 49.40 12,324,411 -0.78(-1.55%)
Sep 08, 2010 54.83 55.20 49.96 50.18 17,404,304 -4.42(-8.10%)
Sep 07, 2010 56.02 57.20 54.51 54.60 4,065,954 -1.90(-3.36%)
Sep 03, 2010 55.62 56.92 55.05 56.50 3,962,383 +1.88(+3.44%)
Sep 02, 2010 55.59 56.16 54.06 54.62 5,312,013 -0.68(-1.23%)
Sep 01, 2010 54.67 56.13 54.00 55.30 3,719,706 +1.76(+3.29%)
Aug 31, 2010 55.25 56.15 53.10 53.54 4,252,721 -2.47(-4.41%)
Aug 30, 2010 56.99 57.00 55.51 56.01 3,179,130 -0.52(-0.92%)
Aug 27, 2010 55.09 57.00 53.80 56.53 5,073,347 +2.58(+4.78%)
Aug 26, 2010 56.35 57.20 53.64 53.95 5,033,863 -1.52(-2.74%)
Aug 25, 2010 54.54 55.85 52.67 55.47 5,229,725 +0.12(+0.22%)
Aug 24, 2010 56.00 56.17 55.00 55.35 3,256,334 -2.01(-3.50%)
Aug 23, 2010 58.22 59.15 57.17 57.36 2,313,214 -0.57(-0.98%)
Aug 20, 2010 58.50 59.00 57.35 57.93 3,045,351 -0.30(-0.52%)
Aug 19, 2010 59.47 60.22 58.01 58.23 3,210,968 -1.49(-2.49%)
Aug 18, 2010 58.84 61.86 58.41 59.72 5,551,089 +1.41(+2.42%)
Aug 17, 2010 57.11 59.24 57.06 58.31 4,283,393 +1.71(+3.02%)
Aug 16, 2010 56.52 57.67 56.01 56.60 4,020,745 -0.16(-0.28%)
Aug 13, 2010 59.30 59.70 56.71 56.76 5,354,355 -2.02(-3.44%)
Aug 12, 2010 58.99 60.03 57.75 58.78 9,262,289 -1.03(-1.72%)
Aug 11, 2010 62.62 62.64 59.05 59.81 16,736,179 -9.15(-13.27%)
Aug 10, 2010 70.90 70.95 68.82 68.96 4,440,532 -2.63(-3.67%)
Aug 09, 2010 71.42 72.17 70.61 71.59 2,404,332 +0.97(+1.37%)
Aug 06, 2010 70.18 72.12 69.23 70.62 3,266,026 +0.44(+0.63%)
Aug 05, 2010 71.00 71.36 68.73 70.18 5,539,387 -3.55(-4.81%)
Aug 04, 2010 74.00 74.87 72.91 73.73 2,170,025 -0.30(-0.41%)
Aug 03, 2010 73.79 74.35 72.28 74.03 1,928,547 +0.40(+0.54%)
Aug 02, 2010 72.83 73.92 71.84 73.63 1,957,672 +2.79(+3.94%)
Jul 30, 2010 69.35 71.54 68.42 70.84 2,699,211 +0.38(+0.54%)
Jul 29, 2010 72.63 73.09 69.50 70.46 2,697,651 -1.15(-1.61%)
Jul 28, 2010 72.72 73.60 70.89 71.61 2,567,057 -1.42(-1.94%)
Jul 27, 2010 75.99 75.99 72.39 73.03 3,770,572 -2.60(-3.44%)
Jul 26, 2010 72.05 76.14 70.89 75.63 3,392,978 +3.45(+4.78%)
Jul 23, 2010 70.24 72.50 69.70 72.18 2,687,563 +1.30(+1.83%)
Jul 22, 2010 67.88 71.25 67.58 70.88 2,831,402 +3.82(+5.70%)
Jul 21, 2010 68.88 69.00 66.65 67.06 2,354,077 -1.55(-2.26%)
Jul 20, 2010 65.49 68.73 64.11 68.61 2,297,483 +1.71(+2.56%)
Jul 19, 2010 65.10 67.18 64.22 66.90 1,638,260 +1.78(+2.73%)
Jul 16, 2010 67.56 68.00 64.71 65.12 2,506,093 -3.15(-4.61%)
Jul 15, 2010 69.26 69.37 66.50 68.27 2,450,434 -0.73(-1.06%)
Jul 14, 2010 68.35 70.12 68.20 69.00 2,205,064 +0.18(+0.26%)
Jul 13, 2010 68.10 69.20 67.26 68.82 2,189,412 +1.65(+2.46%)
Jul 12, 2010 65.65 67.35 65.45 67.17 1,804,328 +1.05(+1.58%)
Jul 09, 2010 65.30 66.40 64.50 66.12 1,809,633 +0.40(+0.61%)
Jul 08, 2010 67.38 67.52 64.00 65.72 4,148,311 -0.35(-0.53%)
Jul 07, 2010 61.40 66.20 61.35 66.07 3,039,981 +5.11(+8.38%)
Jul 06, 2010 61.93 62.80 60.26 60.96 2,222,916 +0.12(+0.20%)
Jul 02, 2010 61.02 61.75 58.93 60.84 2,486,748 +0.13(+0.21%)
Jul 01, 2010 60.01 61.41 57.70 60.71 3,401,197 +0.68(+1.13%)
Jun 30, 2010 60.99 62.15 59.66 60.03 2,592,047 -0.85(-1.40%)
Jun 29, 2010 62.99 63.21 60.26 60.88 2,729,478 -4.18(-6.42%)
Jun 25, 2010 64.61 65.88 63.00 65.06 2,641,860 +0.46(+0.71%)
Jun 24, 2010 66.64 66.64 64.16 64.60 1,950,935 -1.96(-2.94%)
Jun 23, 2010 66.57 67.82 65.02 66.56 2,105,636 +0.17(+0.26%)
Jun 22, 2010 68.13 68.94 66.10 66.39 2,508,754 -1.39(-2.05%)
Jun 21, 2010 70.66 71.34 67.01 67.78 2,427,288 -1.43(-2.07%)
Jun 18, 2010 69.06 69.85 68.65 69.21 2,328,070 +0.28(+0.41%)
Jun 17, 2010 70.24 70.41 68.16 68.93 2,691,403 -0.48(-0.69%)
Jun 16, 2010 69.12 70.73 68.22 69.41 3,069,987 -0.42(-0.60%)
Jun 15, 2010 66.85 70.02 66.44 69.83 4,701,978 +3.58(+5.40%)
Jun 14, 2010 65.40 68.09 65.32 66.25 3,809,080 +1.97(+3.06%)
Jun 11, 2010 61.94 65.00 61.76 64.28 3,096,742 +1.52(+2.42%)
Jun 10, 2010 61.53 63.00 61.19 62.76 2,567,269 +2.52(+4.18%)
Jun 09, 2010 62.42 63.79 59.96 60.24 2,554,060 -1.22(-1.99%)
Jun 08, 2010 61.06 62.06 59.02 61.46 3,736,089 +1.05(+1.74%)
Jun 07, 2010 64.75 65.34 60.16 60.41 3,520,939 -4.13(-6.40%)
Jun 04, 2010 66.42 67.88 64.06 64.54 2,567,120 -3.68(-5.39%)
Jun 03, 2010 67.88 68.59 65.83 68.22 3,040,624 +0.85(+1.26%)
Jun 02, 2010 65.72 67.37 65.28 67.37 2,094,553 +2.00(+3.06%)
Jun 01, 2010 66.30 67.90 65.30 65.37 2,361,988 -1.00(-1.51%)
May 28, 2010 69.10 69.10 65.85 66.37 2,599,453 -2.73(-3.95%)
May 27, 2010 66.98 69.10 66.30 69.10 3,154,023 +4.06(+6.24%)
May 26, 2010 66.44 67.50 64.36 65.04 3,690,261 +0.53(+0.82%)
May 25, 2010 61.68 64.87 59.52 64.51 5,450,831 -0.31(-0.48%)
May 24, 2010 66.39 67.68 64.69 64.82 4,510,570 -1.87(-2.80%)
May 21, 2010 63.52 68.58 63.08 66.69 6,838,797 +1.56(+2.40%)
May 20, 2010 65.05 68.78 65.00 65.13 9,441,182 -6.14(-8.62%)
May 19, 2010 72.39 73.63 69.62 71.27 3,447,363 -1.30(-1.79%)
May 18, 2010 76.20 77.43 72.00 72.57 4,224,029 -2.67(-3.55%)
May 17, 2010 73.17 75.57 72.01 75.24 4,243,479 +3.14(+4.36%)
May 14, 2010 74.20 74.50 69.88 72.10 3,716,326 -3.82(-5.03%)
May 13, 2010 77.38 79.14 75.27 75.92 3,524,787 -1.62(-2.09%)
May 12, 2010 72.24 77.67 72.16 77.54 4,525,739 +6.20(+8.69%)
May 11, 2010 72.93 73.10 71.05 71.34 2,369,039 -1.38(-1.90%)
May 10, 2010 71.80 72.80 68.78 72.72 3,039,939 +6.26(+9.42%)
May 07, 2010 68.60 69.24 64.25 66.46 3,840,393 -2.94(-4.24%)
May 06, 2010 71.10 73.43 59.86 69.40 4,800,698 -1.95(-2.73%)
May 05, 2010 70.57 72.31 69.00 71.35 3,531,494 -0.37(-0.52%)
May 04, 2010 74.46 74.47 70.67 71.72 3,445,758 -3.83(-5.07%)
May 03, 2010 73.48 76.03 73.27 75.55 3,079,841 +2.34(+3.20%)
Apr 30, 2010 76.00 76.17 72.40 73.21 3,905,880 -2.79(-3.67%)
Apr 29, 2010 77.00 77.34 74.71 76.00 2,059,754 +0.01(+0.01%)
Apr 28, 2010 76.22 76.68 74.29 75.99 2,920,585 +0.73(+0.97%)
Apr 27, 2010 79.67 79.99 75.23 75.26 3,426,757 -4.96(-6.18%)
Apr 26, 2010 79.51 81.69 79.36 80.22 3,249,533 +1.03(+1.30%)
Apr 23, 2010 80.65 80.65 78.03 79.19 3,736,814 -0.97(-1.21%)
Apr 22, 2010 75.71 80.46 74.02 80.16 6,645,667 +3.94(+5.17%)
Apr 21, 2010 79.88 80.82 75.11 76.22 10,126,083 -5.95(-7.24%)
Apr 20, 2010 81.41 82.85 80.96 82.17 5,117,990 +2.10(+2.62%)
Apr 19, 2010 81.60 82.10 77.89 80.07 3,542,065 -2.05(-2.50%)
Apr 16, 2010 82.59 83.06 81.01 82.12 3,299,290 -0.73(-0.88%)
Apr 15, 2010 82.40 83.38 81.56 82.85 3,018,858 +0.44(+0.53%)
Apr 14, 2010 81.40 83.16 81.36 82.41 4,176,866 +3.17(+4.00%)
Apr 13, 2010 79.32 80.00 78.53 79.24 1,436,087 -0.08(-0.10%)
Apr 12, 2010 79.39 80.50 79.10 79.32 2,384,640 +0.24(+0.30%)
Apr 09, 2010 76.72 79.12 75.84 79.08 3,348,110 +2.94(+3.86%)
Apr 08, 2010 76.15 76.81 74.85 76.14 2,282,646 -0.71(-0.92%)
Apr 07, 2010 76.60 77.49 76.05 76.85 2,532,767 -0.22(-0.29%)
Apr 06, 2010 77.00 77.50 75.41 77.07 3,608,625 -0.56(-0.72%)
Apr 05, 2010 73.08 77.86 72.75 77.63 6,600,284 +7.03(+9.96%)
Apr 01, 2010 70.71 70.60 70.60 70.60 1,648,400 +0.38(+0.54%)
Mar 31, 2010 70.58 71.09 69.75 70.22 1,234,702 -0.66(-0.93%)
Mar 30, 2010 71.50 72.02 70.24 70.88 1,896,518 -0.56(-0.78%)
Mar 29, 2010 70.61 71.50 70.55 71.44 1,500,091 +1.31(+1.87%)
Mar 26, 2010 70.61 71.11 69.31 70.13 1,737,999 +0.01(+0.01%)
Mar 25, 2010 71.02 72.40 69.89 70.12 2,561,709 -0.30(-0.43%)
Mar 24, 2010 71.27 71.34 69.63 70.42 1,793,096 -1.20(-1.68%)
Mar 23, 2010 70.38 71.87 69.85 71.62 2,120,179 +1.25(+1.77%)
Mar 22, 2010 69.23 70.67 68.22 70.38 2,167,304 +0.35(+0.50%)
Mar 19, 2010 71.11 71.39 69.58 70.03 2,208,414 -1.41(-1.97%)
Mar 18, 2010 71.60 71.80 70.82 71.44 1,383,863 -0.22(-0.31%)
Mar 17, 2010 71.30 71.78 70.62 71.66 1,442,801 +0.73(+1.03%)
Mar 16, 2010 70.03 70.95 69.18 70.93 1,981,615 +1.23(+1.76%)
Mar 15, 2010 69.25 71.06 69.08 69.70 1,850,065 -1.25(-1.76%)
Mar 12, 2010 71.72 71.72 70.25 70.95 2,402,560 -0.77(-1.07%)
Mar 11, 2010 69.60 71.75 69.22 71.72 3,525,285 +2.12(+3.05%)
Mar 10, 2010 68.58 69.92 68.39 69.60 2,400,495 +1.68(+2.47%)
Mar 09, 2010 67.52 68.66 66.54 67.92 2,601,893 +0.25(+0.37%)
Mar 08, 2010 69.50 69.50 67.31 67.67 2,090,286 -1.13(-1.64%)
Mar 05, 2010 69.69 69.69 68.43 68.80 2,089,202 -0.27(-0.39%)
Mar 04, 2010 69.19 69.64 68.12 69.07 1,358,121 +0.20(+0.29%)
Mar 03, 2010 69.45 69.99 68.13 68.87 2,381,673 -0.14(-0.20%)
Mar 02, 2010 69.80 70.57 68.82 69.01 3,503,803 -0.70(-1.00%)
Mar 01, 2010 68.00 69.75 67.86 69.71 2,536,676 +1.88(+2.77%)
Feb 26, 2010 67.37 68.00 66.25 67.83 8,059,214 +0.87(+1.30%)
Feb 25, 2010 64.92 67.03 64.10 66.96 3,155,740 +1.21(+1.84%)
Feb 24, 2010 65.15 66.25 64.86 65.75 2,665,695 +1.05(+1.62%)
Feb 23, 2010 66.38 66.90 63.80 64.70 5,163,325 -2.07(-3.10%)
Feb 22, 2010 66.55 67.40 66.09 66.77 2,677,633 +0.59(+0.89%)
Feb 19, 2010 64.80 67.08 64.42 66.18 3,317,489 +1.11(+1.71%)
Feb 18, 2010 63.54 65.21 63.49 65.07 2,373,001 +1.61(+2.54%)
Feb 17, 2010 63.13 63.74 62.06 63.46 1,824,078 +0.51(+0.81%)
Feb 16, 2010 61.26 63.00 61.26 62.95 2,653,287 +2.13(+3.50%)
Feb 12, 2010 59.04 60.82 60.82 60.82 2,811,000 +0.71(+1.18%)
Feb 11, 2010 57.75 60.50 57.51 60.11 3,056,503 +2.45(+4.25%)
Feb 10, 2010 57.54 57.89 56.60 57.66 1,145,533 +0.57(+1.00%)
Feb 09, 2010 57.50 57.85 56.50 57.09 1,762,065 +0.98(+1.75%)
Feb 08, 2010 56.89 57.66 55.46 56.11 1,267,105 -0.51(-0.90%)
Feb 05, 2010 56.77 57.15 54.46 56.62 3,226,819 +0.98(+1.76%)
Feb 04, 2010 58.24 58.50 55.59 55.64 3,508,684 -4.30(-7.17%)
Feb 03, 2010 59.23 60.88 59.23 59.94 1,631,485 +0.71(+1.20%)
Feb 02, 2010 59.15 59.68 58.06 59.23 1,957,726 +0.23(+0.39%)
Feb 01, 2010 56.52 59.00 56.14 59.00 2,044,056 +3.09(+5.53%)
Jan 29, 2010 58.66 59.61 55.45 55.91 2,255,474 -2.47(-4.23%)
Jan 28, 2010 59.34 59.42 56.80 58.38 2,195,894 -0.12(-0.21%)
Jan 27, 2010 58.40 59.81 56.76 58.50 1,503,019 +0.15(+0.26%)
Jan 26, 2010 58.58 60.05 57.24 58.35 2,238,102 -0.78(-1.32%)
Jan 25, 2010 60.75 60.99 58.09 59.13 2,125,933 -1.01(-1.68%)
Jan 22, 2010 62.10 63.00 60.02 60.14 3,193,458 -2.47(-3.95%)
Jan 21, 2010 62.91 63.30 61.75 62.61 3,561,877 -0.98(-1.54%)
Jan 20, 2010 60.51 63.95 60.12 63.59 11,382,172 +9.38(+17.30%)
Jan 19, 2010 54.00 55.40 53.91 54.21 3,945,312 +0.20(+0.37%)
Jan 15, 2010 57.92 54.01 54.01 54.01 5,673,600 -3.84(-6.64%)
Jan 14, 2010 58.10 58.41 57.31 57.85 1,457,157 -1.13(-1.92%)
Jan 13, 2010 58.13 59.00 57.19 58.98 971,833 +1.05(+1.81%)
Jan 12, 2010 58.76 58.97 57.63 57.93 1,837,744 -1.48(-2.49%)
Jan 11, 2010 59.74 60.00 58.56 59.41 986,268 +0.04(+0.07%)
Jan 08, 2010 58.60 59.38 58.41 59.37 1,307,036 +0.90(+1.54%)
Jan 07, 2010 59.10 59.11 57.94 58.47 1,433,320 -0.36(-0.61%)
Jan 06, 2010 57.22 59.06 57.22 58.83 2,858,279 +2.34(+4.14%)
Jan 05, 2010 57.23 57.25 56.11 56.49 1,178,613 -0.35(-0.62%)
Jan 04, 2010 56.63 57.55 56.55 56.84 1,904,398 +0.47(+0.83%)
Dec 31, 2009 56.07 56.37 56.37 56.37 1,348,400 +0.42(+0.75%)
Dec 30, 2009 55.00 56.08 54.84 55.95 1,872,511 +0.67(+1.21%)
Dec 29, 2009 55.50 55.90 55.04 55.28 714,513 -0.20(-0.36%)
Dec 28, 2009 55.48 56.37 55.27 55.48 1,418,005 +0.42(+0.76%)
Dec 24, 2009 54.76 55.25 54.76 55.06 419,117 +0.09(+0.16%)
Dec 23, 2009 54.79 55.26 54.50 54.97 869,105 +0.49(+0.90%)
Dec 22, 2009 54.06 54.85 53.75 54.48 1,339,685 +0.79(+1.47%)
Dec 21, 2009 52.28 53.70 52.27 53.69 1,524,216 +1.64(+3.15%)
Dec 18, 2009 52.12 52.59 51.14 52.05 1,592,307 +0.15(+0.29%)
Dec 17, 2009 52.70 52.70 51.69 51.90 673,560 -0.41(-0.78%)
Dec 16, 2009 52.78 53.46 52.15 52.31 1,260,890 +0.18(+0.35%)
Dec 15, 2009 51.69 52.78 51.63 52.13 1,050,960 +0.34(+0.66%)
Dec 14, 2009 51.69 52.00 51.08 51.79 1,045,576 +0.76(+1.49%)
Dec 11, 2009 52.18 52.26 50.77 51.03 891,925 -0.79(-1.52%)
Dec 10, 2009 50.92 52.13 50.92 51.82 904,226 +0.63(+1.23%)
Dec 09, 2009 51.22 51.30 50.68 51.19 1,084,191 +0.04(+0.08%)
Dec 08, 2009 51.10 51.40 50.57 51.15 1,429,937 -0.03(-0.06%)
Dec 07, 2009 51.44 51.96 50.46 51.18 2,280,207 -0.94(-1.80%)
Dec 04, 2009 52.08 52.46 51.29 52.12 1,494,933 +0.42(+0.81%)
Dec 03, 2009 51.90 52.15 51.51 51.70 2,424,146 +0.05(+0.10%)
Dec 02, 2009 50.46 51.87 50.43 51.65 1,872,165 +1.14(+2.26%)
Dec 01, 2009 48.18 50.60 48.01 50.51 2,294,007 +2.68(+5.60%)
Nov 30, 2009 47.57 48.08 47.31 47.83 792,981 +0.06(+0.13%)
Nov 27, 2009 47.07 48.14 46.70 47.77 727,865 -0.53(-1.10%)
Nov 25, 2009 47.90 48.36 47.77 48.30 874,901 +0.68(+1.43%)
Nov 24, 2009 46.93 47.76 46.60 47.62 955,636 +0.77(+1.64%)
Nov 23, 2009 47.42 48.10 46.56 46.85 1,065,480 +0.08(+0.17%)
Nov 20, 2009 46.60 46.86 46.09 46.77 974,190 +0.05(+0.11%)
Nov 19, 2009 47.10 47.10 45.63 46.72 1,521,115 -0.64(-1.35%)
Nov 18, 2009 47.52 47.96 47.25 47.36 890,790 -0.30(-0.63%)
Nov 17, 2009 47.67 47.91 47.13 47.66 1,335,944 -0.45(-0.94%)
Nov 16, 2009 47.21 48.63 47.21 48.11 1,667,094 +0.98(+2.08%)
Nov 13, 2009 46.45 47.20 45.97 47.13 1,469,325 +1.09(+2.37%)
Nov 12, 2009 46.42 47.07 45.75 46.04 1,142,706 -0.53(-1.14%)
Nov 11, 2009 46.36 47.08 46.02 46.57 1,459,450 +0.72(+1.57%)
Nov 10, 2009 46.07 46.35 45.14 45.85 1,379,732 -0.68(-1.46%)
Nov 09, 2009 45.00 46.66 44.94 46.53 1,642,330 +2.22(+5.01%)
Nov 06, 2009 44.57 45.00 44.12 44.31 1,411,580 -0.51(-1.14%)
Nov 05, 2009 43.52 44.87 43.27 44.82 1,851,282 +2.04(+4.77%)
Nov 04, 2009 42.73 43.99 42.65 42.78 1,403,845 +0.52(+1.23%)
Nov 03, 2009 41.66 42.52 40.50 42.26 1,443,261 +0.40(+0.96%)
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.