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 (%)
Jan 31, 2020 46.52 47.19 45.71 46.49 1,676,300 -0.37(-0.79%)
Jan 30, 2020 48.49 49.25 45.55 46.86 5,946,331 -3.83(-7.56%)
Jan 29, 2020 52.83 53.08 50.68 50.69 1,862,196 -1.65(-3.15%)
Jan 28, 2020 51.32 52.52 51.32 52.34 1,187,815 +1.60(+3.15%)
Jan 27, 2020 50.30 51.17 49.46 50.74 1,433,574 -1.12(-2.16%)
Jan 24, 2020 54.17 54.38 51.71 51.86 2,250,500 -2.05(-3.81%)
Jan 23, 2020 52.23 53.91 51.57 53.91 1,580,539 +1.88(+3.60%)
Jan 22, 2020 52.48 52.94 51.93 52.04 838,360 -0.26(-0.50%)
Jan 21, 2020 52.02 52.41 51.64 52.30 1,118,901 -0.06(-0.11%)
Jan 17, 2020 52.21 52.72 51.72 52.36 1,541,000 +0.15(+0.29%)
Jan 16, 2020 51.70 52.27 51.42 52.21 1,119,886 +0.93(+1.81%)
Jan 15, 2020 50.69 51.46 50.19 51.28 2,381,288 +0.38(+0.76%)
Jan 14, 2020 50.19 51.40 49.54 50.90 1,383,573 +0.74(+1.47%)
Jan 13, 2020 49.65 51.52 49.51 50.16 2,149,064 +0.87(+1.77%)
Jan 10, 2020 48.15 49.32 47.27 49.29 1,412,900 +1.37(+2.86%)
Jan 09, 2020 47.36 48.10 46.97 47.92 1,375,878 +0.63(+1.33%)
Jan 08, 2020 46.83 47.59 46.66 47.29 643,642 +0.45(+0.96%)
Jan 07, 2020 46.40 47.09 46.03 46.84 729,635 +0.65(+1.41%)
Jan 06, 2020 45.00 46.24 44.59 46.19 951,526 +0.60(+1.32%)
Jan 03, 2020 45.64 46.16 45.30 45.59 860,000 -0.91(-1.96%)
Jan 02, 2020 46.90 46.90 45.60 46.50 1,077,767 +0.35(+0.76%)
Dec 31, 2019 46.16 46.68 46.03 46.15 529,100 -0.31(-0.67%)
Dec 30, 2019 46.90 46.94 45.76 46.46 810,650 -0.45(-0.96%)
Dec 27, 2019 47.70 47.77 46.83 46.91 478,500 -0.58(-1.22%)
Dec 26, 2019 47.36 47.64 47.18 47.49 367,917 +0.23(+0.49%)
Dec 24, 2019 47.45 47.45 46.96 47.26 211,600 -0.16(-0.34%)
Dec 23, 2019 48.33 48.45 47.24 47.42 689,584 -0.76(-1.58%)
Dec 20, 2019 48.12 48.66 47.90 48.18 2,935,900 +0.30(+0.63%)
Dec 19, 2019 47.14 47.91 46.19 47.88 959,427 +0.59(+1.25%)
Dec 18, 2019 46.23 47.92 45.88 47.29 2,016,911 +1.06(+2.29%)
Dec 17, 2019 45.51 46.33 45.27 46.23 1,032,802 +0.94(+2.08%)
Dec 16, 2019 45.66 46.48 45.17 45.29 1,303,249 -0.08(-0.18%)
Dec 13, 2019 46.14 47.23 45.23 45.37 807,500 -0.69(-1.50%)
Dec 12, 2019 45.46 46.47 45.12 46.06 1,560,199 +0.67(+1.48%)
Dec 11, 2019 44.06 45.55 44.00 45.39 977,944 +1.69(+3.87%)
Dec 10, 2019 43.41 44.26 43.10 43.70 1,228,376 +0.38(+0.88%)
Dec 09, 2019 44.50 44.85 43.24 43.32 988,976 -1.26(-2.83%)
Dec 06, 2019 44.29 44.85 44.17 44.58 1,107,800 +0.93(+2.13%)
Dec 05, 2019 43.58 44.17 43.17 43.65 702,542 +0.15(+0.34%)
Dec 04, 2019 43.04 43.92 43.00 43.50 776,992 +0.94(+2.20%)
Dec 03, 2019 41.86 42.88 41.74 42.56 983,466 -0.34(-0.80%)
Dec 02, 2019 44.21 44.59 42.69 42.91 1,384,035 -1.30(-2.94%)
Nov 29, 2019 44.95 45.03 44.15 44.21 415,600 -0.81(-1.80%)
Nov 27, 2019 44.95 45.26 44.69 45.02 605,900 +0.08(+0.18%)
Nov 26, 2019 46.16 46.20 44.87 44.94 1,063,902 -1.24(-2.69%)
Nov 25, 2019 46.24 46.86 46.00 46.18 881,964 +0.29(+0.63%)
Nov 22, 2019 44.07 45.97 44.06 45.89 1,345,300 +1.78(+4.04%)
Nov 21, 2019 44.04 44.66 43.77 44.11 1,993,953 +0.02(+0.05%)
Nov 20, 2019 47.96 48.40 43.83 44.09 2,070,299 -3.89(-8.11%)
Nov 19, 2019 48.76 48.76 46.80 47.98 1,300,849 +0.41(+0.86%)
Nov 18, 2019 48.68 48.75 46.98 47.57 1,670,721 -1.17(-2.41%)
Nov 15, 2019 48.02 48.90 47.19 48.74 1,126,900 +1.30(+2.75%)
Nov 14, 2019 47.31 47.49 46.19 47.44 866,539 -0.02(-0.04%)
Nov 13, 2019 48.23 48.34 47.38 47.46 899,840 -1.17(-2.41%)
Nov 12, 2019 49.08 49.56 48.33 48.63 703,721 -0.29(-0.59%)
Nov 11, 2019 48.88 49.21 48.49 48.92 579,873 -0.47(-0.95%)
Nov 08, 2019 48.65 49.45 48.25 49.39 712,100 +0.25(+0.51%)
Nov 07, 2019 50.39 50.94 48.86 49.14 756,449 -0.70(-1.40%)
Nov 06, 2019 50.56 50.85 49.23 49.84 1,042,824 -1.24(-2.43%)
Nov 05, 2019 50.11 51.35 49.25 51.08 1,799,150 +1.74(+3.53%)
Nov 04, 2019 46.80 49.44 46.24 49.34 2,000,905 +3.33(+7.24%)
Nov 01, 2019 46.36 46.75 44.86 46.01 2,340,900 -1.72(-3.60%)
Oct 31, 2019 44.72 48.75 40.46 47.73 6,791,995 -0.39(-0.81%)
Oct 30, 2019 48.50 48.88 47.83 48.12 2,121,893 -0.16(-0.33%)
Oct 29, 2019 48.11 48.78 48.01 48.28 1,302,385 +0.27(+0.56%)
Oct 28, 2019 46.76 49.06 46.28 48.01 1,844,428 +2.03(+4.41%)
Oct 25, 2019 45.45 46.19 44.91 45.98 873,900 +0.80(+1.77%)
Oct 24, 2019 45.00 45.65 43.29 45.18 1,796,230 +0.66(+1.48%)
Oct 23, 2019 44.24 45.38 44.06 44.52 993,588 -0.37(-0.82%)
Oct 22, 2019 44.60 45.44 44.21 44.89 904,981 +0.30(+0.66%)
Oct 21, 2019 44.58 45.53 43.69 44.59 1,691,689 +0.24(+0.54%)
Oct 18, 2019 46.15 46.48 44.15 44.35 1,974,900 -2.07(-4.45%)
Oct 17, 2019 46.50 47.49 45.85 46.42 1,390,111 -0.99(-2.09%)
Oct 16, 2019 48.47 48.65 47.23 47.41 1,351,930 -1.29(-2.65%)
Oct 15, 2019 46.36 49.20 46.21 48.70 1,347,391 +2.43(+5.25%)
Oct 14, 2019 47.26 47.58 45.42 46.27 1,983,714 -1.31(-2.75%)
Oct 11, 2019 48.43 49.12 47.50 47.58 2,441,300 -0.05(-0.10%)
Oct 10, 2019 46.88 48.43 46.45 47.63 788,589 +0.71(+1.51%)
Oct 09, 2019 46.19 47.24 45.73 46.92 1,011,813 +1.26(+2.76%)
Oct 08, 2019 48.59 48.94 45.58 45.66 1,546,141 -3.79(-7.66%)
Oct 07, 2019 49.58 50.18 49.06 49.45 723,123 -0.24(-0.48%)
Oct 04, 2019 48.99 50.61 48.77 49.69 636,300 +1.06(+2.18%)
Oct 03, 2019 47.58 48.85 46.01 48.63 1,360,004 +1.16(+2.44%)
Oct 02, 2019 47.48 48.36 47.25 47.47 1,471,958 -1.75(-3.56%)
Oct 01, 2019 50.75 52.09 48.99 49.22 1,954,578 +0.22(+0.45%)
Sep 30, 2019 48.64 49.11 48.07 49.00 862,521 +0.82(+1.70%)
Sep 27, 2019 48.79 49.27 47.80 48.18 1,200,300 -0.86(-1.75%)
Sep 26, 2019 50.45 50.50 49.01 49.04 1,147,880 -1.23(-2.45%)
Sep 25, 2019 49.91 50.72 48.87 50.27 1,310,527 +0.19(+0.38%)
Sep 24, 2019 51.54 52.08 49.79 50.08 936,171 -1.52(-2.95%)
Sep 23, 2019 50.04 51.93 49.70 51.60 1,246,039 +1.84(+3.70%)
Sep 20, 2019 51.05 51.05 49.42 49.76 1,713,000 -1.08(-2.12%)
Sep 19, 2019 51.45 51.73 50.74 50.84 1,055,392 -0.40(-0.78%)
Sep 18, 2019 51.59 51.59 50.52 51.24 1,037,468 -0.21(-0.41%)
Sep 17, 2019 52.10 52.35 51.36 51.45 1,990,670 -0.70(-1.34%)
Sep 16, 2019 51.10 52.79 50.71 52.15 1,659,033 +0.24(+0.46%)
Sep 13, 2019 51.00 52.18 50.90 51.91 1,691,500 +1.14(+2.25%)
Sep 12, 2019 49.36 51.41 49.21 50.77 2,765,146 +1.95(+3.99%)
Sep 11, 2019 47.74 48.89 46.92 48.82 1,620,361 +1.29(+2.71%)
Sep 10, 2019 46.82 47.93 46.36 47.53 2,179,015 +0.51(+1.08%)
Sep 09, 2019 46.20 47.46 46.13 47.02 2,296,900 +1.20(+2.62%)
Sep 06, 2019 43.91 45.92 43.70 45.82 2,973,700 +2.20(+5.04%)
Sep 05, 2019 43.42 44.85 43.42 43.62 1,281,747 +0.96(+2.25%)
Sep 04, 2019 42.36 43.12 42.09 42.66 1,790,787 +0.88(+2.11%)
Sep 03, 2019 42.70 42.94 41.31 41.78 1,911,330 -1.15(-2.68%)
Aug 30, 2019 44.64 44.79 42.88 42.93 1,337,300 -1.36(-3.07%)
Aug 29, 2019 44.39 45.06 44.17 44.29 1,224,833 +0.39(+0.89%)
Aug 28, 2019 43.79 44.52 43.21 43.90 1,201,777 +0.01(+0.02%)
Aug 27, 2019 43.98 44.90 43.17 43.89 3,357,227 +0.71(+1.64%)
Aug 26, 2019 46.05 47.31 43.07 43.18 5,366,572 -3.92(-8.32%)
Aug 23, 2019 46.91 47.90 45.57 47.10 4,408,400 -0.70(-1.46%)
Aug 22, 2019 48.56 50.47 47.41 47.80 3,142,392 -1.21(-2.47%)
Aug 21, 2019 56.22 56.55 48.24 49.01 12,196,517 -9.23(-15.85%)
Aug 20, 2019 58.25 59.13 57.14 58.24 1,955,824 -0.04(-0.07%)
Aug 19, 2019 60.17 60.66 58.19 58.28 736,695 -0.52(-0.88%)
Aug 16, 2019 57.65 59.00 57.34 58.80 774,600 +1.61(+2.82%)
Aug 15, 2019 57.24 57.93 56.86 57.19 637,673 +0.05(+0.09%)
Aug 14, 2019 56.64 57.83 56.31 57.14 1,025,692 -1.26(-2.16%)
Aug 13, 2019 57.11 59.89 56.69 58.40 1,250,782 +0.98(+1.71%)
Aug 12, 2019 57.44 58.28 57.07 57.42 757,814 -0.70(-1.20%)
Aug 09, 2019 61.12 61.46 57.69 58.12 1,470,200 -3.60(-5.83%)
Aug 08, 2019 59.67 61.75 59.40 61.72 1,453,371 +2.91(+4.95%)
Aug 07, 2019 57.55 59.14 57.49 58.81 843,904 +0.06(+0.10%)
Aug 06, 2019 57.46 59.23 57.18 58.75 1,334,079 +2.27(+4.02%)
Aug 05, 2019 58.02 58.16 56.06 56.48 1,525,725 -3.57(-5.95%)
Aug 02, 2019 60.95 60.95 58.45 60.05 898,000 -1.47(-2.39%)
Aug 01, 2019 62.35 64.95 60.72 61.52 1,483,829 -0.66(-1.06%)
Jul 31, 2019 62.58 62.95 61.37 62.18 1,218,786 -0.50(-0.80%)
Jul 30, 2019 61.55 62.70 60.91 62.68 653,193 +0.31(+0.50%)
Jul 29, 2019 63.24 63.34 61.86 62.37 489,277 -0.65(-1.03%)
Jul 26, 2019 62.49 63.27 62.11 63.02 693,500 +1.02(+1.65%)
Jul 25, 2019 62.04 62.45 61.57 62.00 838,555 -0.25(-0.40%)
Jul 24, 2019 61.68 62.63 61.45 62.25 948,689 +0.86(+1.40%)
Jul 23, 2019 60.04 61.47 60.04 61.39 795,647 +1.74(+2.92%)
Jul 22, 2019 58.56 59.91 58.41 59.65 1,291,265 +1.51(+2.60%)
Jul 19, 2019 59.62 59.86 58.12 58.14 775,000 -1.20(-2.02%)
Jul 18, 2019 58.25 59.74 58.19 59.34 785,413 +1.10(+1.89%)
Jul 17, 2019 59.57 59.57 58.11 58.24 939,430 -0.97(-1.64%)
Jul 16, 2019 59.76 59.80 58.80 59.21 714,983 -0.56(-0.94%)
Jul 15, 2019 59.89 60.32 59.24 59.77 661,604 +0.01(+0.02%)
Jul 12, 2019 58.92 60.07 58.65 59.76 1,087,900 +1.31(+2.24%)
Jul 11, 2019 60.00 60.00 58.03 58.45 776,661 -1.28(-2.14%)
Jul 10, 2019 60.80 61.43 59.17 59.73 1,074,540 -0.24(-0.40%)
Jul 09, 2019 58.84 60.25 58.70 59.97 879,659 +0.70(+1.18%)
Jul 08, 2019 59.05 59.69 58.79 59.27 1,253,002 -0.31(-0.52%)
Jul 05, 2019 58.32 59.68 57.70 59.58 930,500 +0.59(+1.00%)
Jul 03, 2019 58.44 59.22 57.96 58.99 1,688,100 +0.69(+1.18%)
Jul 02, 2019 58.80 59.28 58.04 58.30 1,680,663 -1.04(-1.75%)
Jul 01, 2019 59.89 60.57 58.55 59.34 2,256,530 +3.16(+5.62%)
Jun 28, 2019 59.29 59.29 55.89 56.18 13,802,600 -2.51(-4.28%)
Jun 27, 2019 57.71 59.56 57.48 58.69 1,254,707 +1.42(+2.48%)
Jun 26, 2019 56.01 57.39 55.58 57.27 1,706,635 +2.12(+3.84%)
Jun 25, 2019 57.06 57.79 54.88 55.15 1,574,817 -2.11(-3.68%)
Jun 24, 2019 57.10 57.99 56.88 57.26 677,348 +0.11(+0.19%)
Jun 21, 2019 57.50 58.16 56.87 57.15 1,428,800 -0.70(-1.21%)
Jun 20, 2019 58.96 59.13 57.06 57.85 971,649 +0.02(+0.03%)
Jun 19, 2019 58.97 59.04 57.31 57.83 932,815 -0.66(-1.13%)
Jun 18, 2019 54.89 58.80 54.89 58.49 1,691,706 +3.85(+7.05%)
Jun 17, 2019 55.60 56.50 54.58 54.64 1,183,012 +0.06(+0.11%)
Jun 14, 2019 56.93 56.93 54.50 54.58 1,808,900 -3.37(-5.82%)
Jun 13, 2019 57.44 58.12 56.88 57.95 1,063,682 +1.13(+1.99%)
Jun 12, 2019 57.52 58.33 56.76 56.82 1,516,358 -1.72(-2.94%)
Jun 11, 2019 58.25 60.93 57.88 58.54 2,435,416 -0.85(-1.43%)
Jun 10, 2019 57.58 60.16 57.58 59.39 1,447,905 +2.26(+3.96%)
Jun 07, 2019 56.55 57.34 56.19 57.13 1,033,900 +1.00(+1.78%)
Jun 06, 2019 56.35 56.80 55.13 56.13 1,048,505 -0.11(-0.20%)
Jun 05, 2019 56.91 57.38 55.33 56.24 1,178,123 -0.03(-0.05%)
Jun 04, 2019 54.73 56.55 54.73 56.27 1,606,394 +2.33(+4.32%)
Jun 03, 2019 54.01 55.99 53.36 53.94 1,702,508 -1.20(-2.18%)
May 31, 2019 55.56 56.17 54.48 55.14 1,565,900 -1.42(-2.51%)
May 30, 2019 57.06 58.00 56.15 56.56 943,984 -0.11(-0.19%)
May 29, 2019 56.20 57.55 55.11 56.67 1,001,621 -0.47(-0.82%)
May 28, 2019 57.97 58.37 57.10 57.14 1,218,200 -0.39(-0.68%)
May 24, 2019 56.94 58.63 56.90 57.53 923,900 +0.92(+1.63%)
May 23, 2019 57.05 57.62 55.83 56.61 1,572,081 -1.72(-2.95%)
May 22, 2019 58.44 59.89 58.24 58.33 790,898 -0.56(-0.95%)
May 21, 2019 58.57 59.70 57.76 58.89 1,843,252 +1.48(+2.58%)
May 20, 2019 61.16 62.50 57.34 57.41 2,952,674 -5.74(-9.09%)
May 17, 2019 63.65 64.39 62.94 63.15 1,024,500 -1.10(-1.71%)
May 16, 2019 64.47 66.29 64.03 64.25 1,599,688 -0.27(-0.42%)
May 15, 2019 62.25 64.99 61.82 64.52 1,745,621 +1.91(+3.05%)
May 14, 2019 61.45 62.70 61.13 62.61 1,031,903 +1.99(+3.28%)
May 13, 2019 62.39 63.04 60.40 60.62 1,530,985 -3.88(-6.02%)
May 10, 2019 62.60 64.63 62.12 64.50 1,485,200 +1.32(+2.09%)
May 09, 2019 63.60 64.32 62.42 63.18 1,296,264 -1.37(-2.12%)
May 08, 2019 65.13 66.58 64.49 64.55 1,361,023 -0.70(-1.07%)
May 07, 2019 66.59 66.61 63.80 65.25 1,794,218 -1.89(-2.82%)
May 06, 2019 66.55 67.58 66.17 67.14 1,411,386 -1.07(-1.57%)
May 03, 2019 66.14 68.83 66.14 68.21 2,444,200 +2.02(+3.05%)
May 02, 2019 57.60 66.43 57.01 66.19 6,572,492 +1.41(+2.18%)
May 01, 2019 66.60 66.63 64.69 64.78 1,628,761 -1.31(-1.98%)
Apr 30, 2019 65.59 66.18 65.25 66.09 1,655,532 +0.35(+0.53%)
Apr 29, 2019 65.45 66.44 65.00 65.74 1,478,613 +0.25(+0.38%)
Apr 26, 2019 67.00 67.00 64.67 65.49 2,468,600 -2.12(-3.14%)
Apr 25, 2019 68.18 68.37 66.97 67.61 1,245,677 -0.66(-0.97%)
Apr 24, 2019 68.72 69.21 68.25 68.27 1,106,463 -0.23(-0.34%)
Apr 23, 2019 67.36 68.74 67.02 68.50 1,738,236 +1.09(+1.62%)
Apr 22, 2019 66.95 68.10 66.54 67.41 1,078,985 +0.24(+0.36%)
Apr 18, 2019 66.99 67.70 65.99 67.17 853,600 -0.03(-0.04%)
Apr 17, 2019 66.96 67.66 66.53 67.20 1,513,263 +0.80(+1.20%)
Apr 16, 2019 65.58 67.20 65.58 66.40 1,657,712 +0.91(+1.39%)
Apr 15, 2019 65.20 66.00 65.11 65.49 1,238,892 +0.48(+0.74%)
Apr 12, 2019 64.05 65.10 63.30 65.01 1,249,300 +1.68(+2.65%)
Apr 11, 2019 63.58 64.00 63.01 63.33 834,433 -0.34(-0.53%)
Apr 10, 2019 62.57 63.76 62.23 63.67 1,175,935 +1.09(+1.74%)
Apr 09, 2019 62.50 62.89 61.73 62.58 807,773 -0.13(-0.21%)
Apr 08, 2019 62.65 62.95 61.70 62.71 1,234,559 -0.04(-0.06%)
Apr 05, 2019 62.25 62.98 62.15 62.75 1,009,800 +0.69(+1.11%)
Apr 04, 2019 61.01 62.10 60.80 62.06 1,669,917 +1.17(+1.92%)
Apr 03, 2019 60.95 61.75 60.63 60.89 1,358,503 +0.51(+0.84%)
Apr 02, 2019 59.45 60.45 58.81 60.38 1,670,791 +0.73(+1.22%)
Apr 01, 2019 57.91 59.74 57.36 59.65 1,572,102 +2.43(+4.25%)
Mar 29, 2019 57.05 57.56 56.86 57.22 839,100 +0.73(+1.29%)
Mar 28, 2019 55.45 56.69 55.17 56.49 1,641,690 +0.85(+1.53%)
Mar 27, 2019 55.93 56.43 54.58 55.64 1,185,298 -0.18(-0.32%)
Mar 26, 2019 56.96 57.16 54.94 55.82 1,660,885 -0.56(-0.99%)
Mar 25, 2019 56.51 56.99 55.38 56.38 1,685,042 -0.13(-0.23%)
Mar 22, 2019 59.11 59.42 56.51 56.51 1,393,500 -2.93(-4.93%)
Mar 21, 2019 57.91 59.84 57.76 59.44 1,632,568 +1.56(+2.70%)
Mar 20, 2019 58.18 59.17 57.01 57.88 2,629,892 +0.60(+1.05%)
Mar 19, 2019 57.40 57.72 56.82 57.28 1,290,797 +0.35(+0.61%)
Mar 18, 2019 55.38 57.54 55.25 56.93 3,138,679 +0.06(+0.11%)
Mar 15, 2019 55.83 57.51 54.38 56.87 4,513,700 +3.30(+6.16%)
Mar 14, 2019 54.09 54.15 53.44 53.57 512,430 -0.46(-0.85%)
Mar 13, 2019 53.94 54.70 53.41 54.03 1,041,753 +0.19(+0.35%)
Mar 12, 2019 53.78 54.25 53.24 53.84 608,193 +0.13(+0.24%)
Mar 11, 2019 52.45 53.87 52.41 53.71 999,299 +1.64(+3.15%)
Mar 08, 2019 52.08 52.56 51.60 52.07 831,500 -0.64(-1.21%)
Mar 07, 2019 52.88 53.10 52.01 52.71 1,359,629 -0.12(-0.23%)
Mar 06, 2019 54.27 54.27 52.72 52.83 707,079 -1.57(-2.89%)
Mar 05, 2019 54.60 54.60 54.04 54.40 460,841 -0.09(-0.17%)
Mar 04, 2019 55.15 55.26 53.75 54.49 956,251 -0.46(-0.84%)
Mar 01, 2019 54.96 55.07 54.06 54.95 1,047,400 +0.54(+0.99%)
Feb 28, 2019 53.84 54.81 53.75 54.41 1,144,895 +0.45(+0.83%)
Feb 27, 2019 53.49 54.12 53.19 53.96 811,887 +0.19(+0.35%)
Feb 26, 2019 53.21 53.98 52.97 53.77 1,241,625 +0.29(+0.54%)
Feb 25, 2019 52.96 54.25 52.90 53.48 1,144,935 +0.96(+1.83%)
Feb 22, 2019 52.19 52.81 51.98 52.52 660,900 +0.74(+1.43%)
Feb 21, 2019 51.51 52.05 51.43 51.78 592,213 +0.04(+0.08%)
Feb 20, 2019 51.10 51.89 50.85 51.74 891,352 +0.86(+1.69%)
Feb 19, 2019 51.86 52.06 50.83 50.88 1,326,625 -1.35(-2.58%)
Feb 15, 2019 52.61 52.77 52.05 52.23 960,200 +0.03(+0.06%)
Feb 14, 2019 51.72 52.73 51.41 52.20 821,687 +0.16(+0.31%)
Feb 13, 2019 52.33 52.46 51.47 52.04 1,493,767 -0.09(-0.17%)
Feb 12, 2019 52.11 52.88 51.92 52.13 1,421,899 +0.29(+0.56%)
Feb 11, 2019 51.44 51.95 51.18 51.84 941,595 +0.72(+1.41%)
Feb 08, 2019 50.34 51.31 50.34 51.12 730,200 +0.52(+1.03%)
Feb 07, 2019 51.66 52.19 50.14 50.60 1,362,346 -1.60(-3.07%)
Feb 06, 2019 51.18 52.33 50.91 52.20 1,410,365 +1.15(+2.25%)
Feb 05, 2019 50.48 51.17 50.34 51.05 972,985 +0.64(+1.27%)
Feb 04, 2019 50.66 51.13 50.11 50.41 997,016 -0.09(-0.18%)
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.