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 31, 2003 17.66 18.10 17.54 17.75 1,014,610 +0.08(+0.45%)
Oct 30, 2003 17.90 18.54 17.59 17.67 1,256,908 -0.23(-1.28%)
Oct 29, 2003 17.94 17.99 17.51 17.90 1,838,385 +0.06(+0.34%)
Oct 28, 2003 16.95 17.88 16.80 17.84 2,422,766 +1.04(+6.19%)
Oct 27, 2003 16.40 17.23 16.40 16.80 2,105,700 +0.50(+3.07%)
Oct 24, 2003 16.32 16.49 16.00 16.30 4,249,100 -0.60(-3.55%)
Oct 23, 2003 17.59 17.60 16.80 16.90 2,890,100 -0.81(-4.57%)
Oct 22, 2003 18.34 18.34 17.52 17.71 2,167,000 -0.59(-3.22%)
Oct 21, 2003 18.45 18.61 18.23 18.30 1,463,785 +0.10(+0.55%)
Oct 20, 2003 18.16 18.48 17.97 18.20 1,549,477 +0.24(+1.34%)
Oct 17, 2003 18.67 19.50 17.80 17.96 3,922,021 -1.02(-5.37%)
Oct 16, 2003 19.26 19.39 18.58 18.98 2,755,578 -0.28(-1.45%)
Oct 15, 2003 19.91 19.98 19.23 19.26 1,736,396 -0.24(-1.23%)
Oct 14, 2003 19.95 20.03 19.16 19.50 2,080,474 -0.38(-1.91%)
Oct 13, 2003 20.65 20.70 18.89 19.88 3,629,419 -0.89(-4.29%)
Oct 10, 2003 22.74 22.75 20.05 20.77 12,269,037 +1.68(+8.80%)
Oct 09, 2003 19.73 19.74 18.55 19.09 1,725,751 -0.11(-0.57%)
Oct 08, 2003 19.52 19.76 19.15 19.20 886,512 -0.41(-2.09%)
Oct 07, 2003 19.38 19.75 19.05 19.61 1,495,616 +0.17(+0.87%)
Oct 06, 2003 19.10 19.58 19.00 19.44 1,546,925 +0.43(+2.26%)
Oct 03, 2003 19.48 19.48 18.93 19.01 2,386,074 +0.11(+0.58%)
Oct 02, 2003 18.71 19.39 18.62 18.90 2,192,238 +0.24(+1.29%)
Oct 01, 2003 19.60 19.60 18.55 18.66 2,243,457 +0.14(+0.76%)
Sep 30, 2003 18.88 19.14 18.31 18.52 1,928,070 -0.59(-3.09%)
Sep 29, 2003 19.76 19.76 18.55 19.11 2,609,311 -0.10(-0.52%)
Sep 26, 2003 20.50 21.00 19.01 19.21 4,084,407 -1.83(-8.71%)
Sep 25, 2003 21.19 23.64 20.45 21.04 17,146,096 +1.68(+8.69%)
Sep 24, 2003 19.85 19.89 18.78 19.36 4,326,357 -0.23(-1.17%)
Sep 23, 2003 18.17 19.70 18.09 19.59 4,628,433 +1.66(+9.26%)
Sep 22, 2003 17.13 18.18 17.00 17.93 2,770,281 +0.53(+3.05%)
Sep 19, 2003 17.05 17.60 16.84 17.40 1,154,341 +0.24(+1.40%)
Sep 18, 2003 16.60 17.37 16.50 17.16 1,902,466 +0.41(+2.45%)
Sep 17, 2003 16.73 17.08 16.55 16.75 1,270,153 +0.09(+0.54%)
Sep 16, 2003 16.32 16.68 16.31 16.66 1,363,907 +0.46(+2.84%)
Sep 15, 2003 16.09 16.60 16.08 16.20 950,500 +0.12(+0.75%)
Sep 12, 2003 16.21 16.31 15.74 16.08 1,860,800 -0.30(-1.83%)
Sep 11, 2003 16.05 16.48 15.73 16.38 1,752,700 +0.48(+3.02%)
Sep 10, 2003 17.00 17.07 15.90 15.90 2,006,300 -1.26(-7.34%)
Sep 09, 2003 17.70 17.70 17.05 17.16 1,912,100 -0.50(-2.83%)
Sep 08, 2003 17.17 17.98 16.89 17.66 3,268,900 +0.93(+5.56%)
Sep 05, 2003 15.95 17.25 15.57 16.73 5,093,300 +0.68(+4.24%)
Sep 04, 2003 15.50 16.25 15.42 16.05 2,343,800 +0.40(+2.56%)
Sep 03, 2003 15.75 16.00 15.53 15.65 2,539,100 +0.00(+0.00%)
Sep 02, 2003 15.98 16.00 15.35 15.65 1,926,500 -0.17(-1.07%)
Aug 29, 2003 15.69 15.95 15.23 15.82 818,200 +0.16(+1.02%)
Aug 28, 2003 16.00 16.00 15.50 15.66 1,369,800 -0.17(-1.07%)
Aug 27, 2003 15.36 16.00 15.15 15.83 1,902,300 +0.46(+2.99%)
Aug 26, 2003 15.67 15.68 14.90 15.37 1,782,000 -0.26(-1.66%)
Aug 25, 2003 16.15 16.15 15.32 15.63 1,579,900 -0.67(-4.12%)
Aug 22, 2003 16.38 17.00 15.96 16.30 3,775,800 +0.30(+1.88%)
Aug 21, 2003 14.15 16.41 14.15 16.00 6,012,200 +1.90(+13.48%)
Aug 20, 2003 13.90 14.10 13.71 14.10 1,591,300 +0.06(+0.43%)
Aug 19, 2003 14.01 14.19 13.95 14.04 1,741,300 +0.03(+0.21%)
Aug 18, 2003 14.07 14.12 13.85 14.01 2,130,600 +0.08(+0.57%)
Aug 15, 2003 13.64 14.40 13.60 13.93 1,968,900 +0.41(+3.03%)
Aug 14, 2003 13.49 13.57 13.00 13.52 1,293,600 +0.15(+1.12%)
Aug 13, 2003 12.82 13.65 12.75 13.37 2,228,600 +0.43(+3.32%)
Aug 12, 2003 12.62 13.13 12.55 12.94 2,049,300 +0.45(+3.60%)
Aug 11, 2003 11.82 12.67 11.80 12.49 2,320,000 +0.65(+5.49%)
Aug 08, 2003 12.08 12.14 11.70 11.84 1,869,800 -0.22(-1.82%)
Aug 07, 2003 12.47 12.73 11.90 12.06 2,450,200 -0.51(-4.06%)
Aug 06, 2003 12.75 12.94 12.45 12.57 2,761,400 -0.18(-1.41%)
Aug 05, 2003 12.85 13.00 12.71 12.75 1,913,700 -0.27(-2.07%)
Aug 04, 2003 13.02 13.15 12.90 13.02 2,281,600 -0.18(-1.36%)
Aug 01, 2003 13.32 13.50 13.02 13.20 4,017,200 -0.18(-1.35%)
Jul 31, 2003 13.85 13.88 13.25 13.38 4,484,000 -0.05(-0.37%)
Jul 30, 2003 13.89 14.20 13.37 13.43 14,637,600 -3.18(-19.15%)
Jul 29, 2003 16.25 16.79 15.65 16.61 4,029,000 +0.52(+3.23%)
Jul 28, 2003 15.45 16.43 15.40 16.09 1,928,100 +0.63(+4.08%)
Jul 25, 2003 15.53 15.70 15.07 15.46 871,600 +0.02(+0.13%)
Jul 24, 2003 15.99 16.00 15.41 15.44 1,489,400 -0.31(-1.97%)
Jul 23, 2003 15.70 15.75 15.26 15.75 1,043,900 +0.13(+0.83%)
Jul 22, 2003 15.99 16.03 15.50 15.62 1,194,800 +0.01(+0.06%)
Jul 21, 2003 16.13 16.13 15.27 15.61 1,080,300 -0.45(-2.80%)
Jul 18, 2003 15.83 16.23 15.60 16.06 1,486,000 +0.25(+1.58%)
Jul 17, 2003 16.27 16.46 15.65 15.81 1,697,400 -0.69(-4.18%)
Jul 16, 2003 16.80 16.94 16.25 16.50 1,571,400 -0.03(-0.18%)
Jul 15, 2003 16.71 17.08 16.05 16.53 1,868,800 -0.07(-0.42%)
Jul 14, 2003 17.18 17.26 16.56 16.60 1,516,700 -0.09(-0.54%)
Jul 11, 2003 16.50 17.23 16.41 16.69 2,481,500 +0.19(+1.15%)
Jul 10, 2003 18.74 18.80 15.90 16.50 8,357,000 -2.26(-12.05%)
Jul 09, 2003 18.38 19.12 18.32 18.76 2,548,400 +0.44(+2.40%)
Jul 08, 2003 17.68 18.53 17.55 18.32 2,843,600 +0.38(+2.12%)
Jul 07, 2003 17.20 17.94 17.10 17.94 2,958,200 +1.38(+8.33%)
Jul 03, 2003 16.71 16.94 16.38 16.56 936,500 -0.26(-1.55%)
Jul 02, 2003 16.21 16.85 16.15 16.82 3,519,300 +0.83(+5.19%)
Jul 01, 2003 16.23 16.50 15.63 15.99 3,761,400 -0.26(-1.60%)
Jun 30, 2003 16.79 17.16 16.03 16.25 4,074,700 -0.32(-1.93%)
Jun 27, 2003 17.79 18.01 16.42 16.57 3,909,100 -0.93(-5.31%)
Jun 26, 2003 16.85 17.68 16.75 17.50 4,136,600 +0.70(+4.17%)
Jun 25, 2003 15.71 16.95 15.58 16.80 2,863,100 +1.09(+6.94%)
Jun 24, 2003 15.97 16.79 15.50 15.71 4,038,300 -0.45(-2.78%)
Jun 23, 2003 17.00 17.03 15.95 16.16 3,074,700 -1.08(-6.26%)
Jun 20, 2003 18.08 18.25 17.10 17.24 2,527,700 -0.71(-3.96%)
Jun 19, 2003 18.65 18.77 17.75 17.95 2,985,400 -0.57(-3.08%)
Jun 18, 2003 18.55 19.30 18.37 18.52 2,849,900 -0.25(-1.33%)
Jun 17, 2003 18.59 19.25 18.14 18.77 3,328,000 +0.71(+3.93%)
Jun 16, 2003 18.17 18.60 16.75 18.06 7,313,000 -0.04(-0.22%)
Jun 13, 2003 21.91 21.92 15.65 18.10 27,973,400 -4.11(-18.51%)
Jun 12, 2003 23.30 23.35 21.89 22.21 2,778,900 -0.59(-2.59%)
Jun 11, 2003 22.83 23.00 22.09 22.80 2,756,100 -0.41(-1.77%)
Jun 10, 2003 23.45 23.81 22.70 23.21 2,044,200 -0.30(-1.28%)
Jun 09, 2003 25.00 25.07 23.14 23.51 2,427,906 -1.49(-5.96%)
Jun 06, 2003 26.30 26.71 25.00 25.00 2,949,500 -0.84(-3.25%)
Jun 05, 2003 25.40 25.94 24.88 25.84 1,774,500 +0.23(+0.90%)
Jun 04, 2003 25.68 25.91 25.14 25.61 2,391,300 +0.21(+0.83%)
Jun 03, 2003 24.39 25.80 24.01 25.40 2,749,900 +0.95(+3.89%)
Jun 02, 2003 24.99 26.88 24.25 24.45 5,053,700 -0.05(-0.20%)
May 30, 2003 23.59 25.07 23.59 24.50 2,937,200 +0.90(+3.81%)
May 29, 2003 22.99 23.88 22.91 23.60 1,780,200 +0.62(+2.70%)
May 28, 2003 22.28 23.19 22.22 22.98 1,896,500 +0.75(+3.37%)
May 27, 2003 20.99 22.39 20.86 22.23 1,409,000 +1.20(+5.71%)
May 23, 2003 20.84 21.40 20.77 21.03 1,035,200 +0.33(+1.59%)
May 22, 2003 20.25 20.93 20.25 20.70 1,023,800 +0.31(+1.52%)
May 21, 2003 20.53 20.66 20.01 20.39 1,085,300 -0.37(-1.78%)
May 20, 2003 20.82 21.05 20.44 20.76 1,182,600 +0.20(+0.97%)
May 19, 2003 21.20 21.63 20.50 20.56 1,942,600 -0.79(-3.70%)
May 16, 2003 22.64 22.64 21.35 21.35 1,417,300 -1.18(-5.24%)
May 15, 2003 22.40 22.94 22.34 22.53 1,012,800 +0.19(+0.85%)
May 14, 2003 22.55 22.70 22.05 22.34 1,861,900 +0.09(+0.40%)
May 13, 2003 22.48 22.83 22.10 22.25 3,236,300 -0.43(-1.90%)
May 12, 2003 22.20 22.89 21.85 22.68 1,564,900 +0.42(+1.89%)
May 09, 2003 21.87 22.32 21.75 22.26 1,709,300 +0.66(+3.06%)
May 08, 2003 21.44 21.73 21.20 21.60 1,541,800 -0.18(-0.83%)
May 07, 2003 21.24 21.84 21.00 21.78 1,926,400 +0.43(+2.01%)
May 06, 2003 20.72 21.72 20.65 21.35 1,866,500 +0.26(+1.23%)
May 05, 2003 20.50 21.70 19.50 21.09 3,586,000 +0.74(+3.64%)
May 02, 2003 20.07 20.43 19.88 20.35 1,895,200 +0.49(+2.47%)
May 01, 2003 19.66 20.12 19.54 19.86 1,273,100 -0.09(-0.45%)
Apr 30, 2003 20.15 20.46 19.65 19.95 1,087,500 -0.14(-0.70%)
Apr 29, 2003 19.80 20.35 19.50 20.09 1,528,900 +0.64(+3.29%)
Apr 28, 2003 19.42 19.72 19.25 19.45 1,980,900 +0.09(+0.46%)
Apr 25, 2003 20.45 20.53 19.10 19.36 2,086,600 -1.07(-5.24%)
Apr 24, 2003 20.74 21.15 20.39 20.43 1,697,100 -0.33(-1.59%)
Apr 23, 2003 21.40 21.42 20.70 20.76 1,631,300 -0.60(-2.81%)
Apr 22, 2003 20.62 21.48 20.26 21.36 2,320,900 +0.74(+3.59%)
Apr 21, 2003 20.40 20.70 20.06 20.62 2,351,000 +0.57(+2.84%)
Apr 17, 2003 19.90 20.15 18.85 20.05 12,236,100 -3.02(-13.09%)
Apr 16, 2003 23.35 23.50 22.94 23.07 1,991,600 +0.14(+0.61%)
Apr 15, 2003 22.00 23.17 21.79 22.93 1,523,300 +0.78(+3.52%)
Apr 14, 2003 21.55 22.18 21.22 22.15 1,919,800 +0.80(+3.75%)
Apr 11, 2003 22.30 22.30 21.01 21.35 2,245,700 -0.52(-2.38%)
Apr 10, 2003 22.34 22.34 21.45 21.87 2,241,200 -0.43(-1.93%)
Apr 09, 2003 23.29 23.31 22.11 22.30 1,837,700 -0.93(-4.00%)
Apr 08, 2003 23.70 23.72 23.02 23.23 2,461,600 -0.43(-1.82%)
Apr 07, 2003 23.80 24.00 23.50 23.66 2,905,300 +0.96(+4.23%)
Apr 04, 2003 23.39 23.42 22.55 22.70 1,850,800 -0.55(-2.37%)
Apr 03, 2003 23.17 23.68 22.72 23.25 3,346,500 +0.35(+1.53%)
Apr 02, 2003 22.20 23.49 22.10 22.90 5,010,400 +1.31(+6.07%)
Apr 01, 2003 21.25 22.70 20.97 21.59 11,671,700 +3.07(+16.58%)
Mar 31, 2003 18.85 19.00 18.40 18.52 1,132,221 -0.76(-3.94%)
Mar 28, 2003 19.96 20.10 19.20 19.28 1,379,121 -0.89(-4.41%)
Mar 27, 2003 19.28 20.50 19.20 20.17 1,589,728 +0.65(+3.33%)
Mar 26, 2003 19.32 19.94 19.16 19.52 1,322,924 +0.17(+0.88%)
Mar 25, 2003 18.96 19.64 18.25 19.35 1,465,563 +0.62(+3.31%)
Mar 24, 2003 19.51 19.86 18.53 18.73 1,788,067 -1.81(-8.81%)
Mar 21, 2003 20.24 20.58 19.92 20.54 2,508,640 +0.69(+3.48%)
Mar 20, 2003 19.92 20.00 19.23 19.85 1,560,215 -0.10(-0.50%)
Mar 19, 2003 19.68 20.28 19.22 19.95 2,118,041 +0.30(+1.53%)
Mar 18, 2003 19.75 19.80 18.88 19.65 1,424,044 +0.05(+0.26%)
Mar 17, 2003 17.91 20.64 17.88 19.60 3,643,527 +1.52(+8.41%)
Mar 14, 2003 18.01 18.90 17.90 18.08 3,300,626 +0.35(+1.97%)
Mar 13, 2003 16.62 17.90 16.30 17.73 2,439,200 +1.77(+11.09%)
Mar 12, 2003 15.69 16.09 15.35 15.96 1,291,336 +0.24(+1.53%)
Mar 11, 2003 15.84 15.95 15.37 15.72 2,143,700 -0.23(-1.44%)
Mar 10, 2003 16.35 16.40 15.91 15.95 797,500 -0.53(-3.22%)
Mar 07, 2003 16.30 16.96 16.12 16.48 1,479,200 -0.06(-0.36%)
Mar 06, 2003 16.19 16.70 16.10 16.54 1,423,100 +0.30(+1.85%)
Mar 05, 2003 15.99 16.40 15.95 16.24 1,183,100 +0.08(+0.50%)
Mar 04, 2003 16.53 16.60 15.89 16.16 1,559,200 -0.36(-2.18%)
Mar 03, 2003 17.14 17.30 16.50 16.52 1,496,700 -0.50(-2.94%)
Feb 28, 2003 17.03 17.15 16.72 17.02 1,625,700 -0.02(-0.12%)
Feb 27, 2003 16.75 17.21 16.60 17.04 1,297,600 +0.74(+4.54%)
Feb 26, 2003 16.88 16.88 16.25 16.30 1,558,500 -0.73(-4.29%)
Feb 25, 2003 16.98 17.05 16.73 17.03 1,567,700 -0.15(-0.87%)
Feb 24, 2003 17.37 17.60 17.00 17.18 1,097,800 -0.22(-1.26%)
Feb 21, 2003 17.10 17.40 16.93 17.40 1,112,100 +0.40(+2.35%)
Feb 20, 2003 16.80 17.35 16.80 17.00 2,113,000 +0.21(+1.25%)
Feb 19, 2003 17.14 17.16 16.46 16.79 1,533,000 -0.48(-2.78%)
Feb 18, 2003 16.30 17.40 16.28 17.27 1,604,400 +1.13(+7.00%)
Feb 14, 2003 15.25 16.35 15.20 16.14 1,922,800 +0.93(+6.11%)
Feb 13, 2003 15.83 15.93 14.70 15.21 3,114,500 -0.62(-3.92%)
Feb 12, 2003 15.96 16.44 15.72 15.83 1,582,400 -0.30(-1.86%)
Feb 11, 2003 15.76 16.29 15.59 16.13 3,033,500 +0.30(+1.90%)
Feb 10, 2003 15.45 15.96 15.10 15.83 3,049,700 +0.47(+3.06%)
Feb 07, 2003 16.76 17.00 15.30 15.36 2,952,400 -1.22(-7.36%)
Feb 06, 2003 16.65 16.85 16.41 16.58 2,364,000 -0.12(-0.72%)
Feb 05, 2003 16.72 17.10 16.34 16.70 2,677,300 +0.04(+0.24%)
Feb 04, 2003 16.64 16.81 16.30 16.66 1,641,400 +0.02(+0.12%)
Feb 03, 2003 16.99 17.40 16.07 16.64 4,678,500 -1.32(-7.35%)
Jan 31, 2003 17.54 18.48 17.12 17.96 2,169,900 +0.20(+1.13%)
Jan 30, 2003 18.31 18.58 17.70 17.76 3,110,523 -0.58(-3.16%)
Jan 29, 2003 17.69 18.50 17.23 18.34 1,440,500 +0.63(+3.56%)
Jan 28, 2003 17.75 18.07 17.42 17.71 1,539,800 +0.15(+0.85%)
Jan 27, 2003 17.14 17.80 17.04 17.56 1,982,700 +0.17(+0.98%)
Jan 24, 2003 17.50 17.63 17.08 17.39 1,711,200 -0.21(-1.19%)
Jan 23, 2003 17.66 17.85 16.77 17.60 2,955,300 +0.53(+3.10%)
Jan 22, 2003 17.87 17.95 17.00 17.07 3,340,000 -0.82(-4.58%)
Jan 21, 2003 18.60 18.71 17.57 17.89 2,856,300 -0.77(-4.13%)
Jan 17, 2003 19.20 19.20 18.55 18.66 6,106,000 +0.27(+1.47%)
Jan 16, 2003 19.01 19.59 18.26 18.39 2,121,400 -0.54(-2.85%)
Jan 15, 2003 18.95 19.20 18.08 18.93 1,951,200 -0.22(-1.15%)
Jan 14, 2003 18.39 19.84 18.35 19.15 1,950,700 +0.89(+4.87%)
Jan 13, 2003 19.15 19.37 18.21 18.26 1,906,200 -0.32(-1.72%)
Jan 10, 2003 18.02 19.09 17.92 18.58 2,152,900 -0.13(-0.69%)
Jan 09, 2003 18.27 18.97 18.27 18.71 2,438,400 +0.67(+3.71%)
Jan 08, 2003 19.10 19.15 17.76 18.04 2,974,400 -1.38(-7.11%)
Jan 07, 2003 19.16 20.00 19.07 19.42 2,451,400 +0.44(+2.32%)
Jan 06, 2003 18.10 19.36 18.00 18.98 2,659,900 +1.17(+6.57%)
Jan 03, 2003 17.39 18.31 16.90 17.81 1,791,900 +0.43(+2.47%)
Jan 02, 2003 16.67 17.49 16.05 17.38 2,784,500 +1.03(+6.30%)
Dec 31, 2002 16.65 16.91 16.32 16.35 1,513,800 -0.29(-1.74%)
Dec 30, 2002 17.19 17.48 16.43 16.64 1,177,200 -0.49(-2.86%)
Dec 27, 2002 17.12 17.55 17.02 17.13 761,900 -0.08(-0.46%)
Dec 26, 2002 17.16 17.83 17.11 17.21 1,166,400 +0.11(+0.64%)
Dec 24, 2002 17.25 17.62 17.05 17.10 552,900 -0.25(-1.44%)
Dec 23, 2002 17.60 17.43 16.92 17.35 2,077,000 +0.24(+1.40%)
Dec 20, 2002 17.60 18.02 17.00 17.11 2,637,600 -0.39(-2.23%)
Dec 19, 2002 17.70 18.24 17.20 17.50 1,901,300 -0.27(-1.52%)
Dec 18, 2002 18.42 18.53 17.57 17.77 4,248,200 -0.96(-5.13%)
Dec 17, 2002 20.37 20.71 18.70 18.73 3,153,100 -1.81(-8.81%)
Dec 16, 2002 19.39 20.65 18.97 20.54 2,176,600 +1.40(+7.31%)
Dec 13, 2002 19.13 19.20 18.71 19.14 1,824,800 -0.51(-2.60%)
Dec 12, 2002 19.51 19.97 19.12 19.65 2,293,900 +0.43(+2.24%)
Dec 11, 2002 18.89 19.56 18.37 19.22 2,388,100 +0.19(+1.00%)
Dec 10, 2002 18.98 19.45 18.17 19.03 3,357,800 +0.12(+0.63%)
Dec 09, 2002 19.99 20.00 18.80 18.91 2,432,300 -1.11(-5.54%)
Dec 06, 2002 19.54 20.75 19.10 20.02 2,275,800 +0.07(+0.35%)
Dec 05, 2002 21.00 21.10 19.77 19.95 3,477,400 -0.48(-2.35%)
Dec 04, 2002 20.10 20.83 19.77 20.43 4,734,900 -0.79(-3.73%)
Dec 03, 2002 23.59 23.60 21.20 21.22 4,929,200 -2.97(-12.27%)
Dec 02, 2002 24.51 25.42 24.05 24.19 2,652,100 -0.04(-0.16%)
Nov 27, 2002 23.22 24.36 23.20 24.23 2,283,000 +1.61(+7.11%)
Nov 26, 2002 23.74 23.87 22.58 22.62 3,157,100 -1.30(-5.43%)
Nov 25, 2002 22.64 23.93 22.59 23.92 2,457,600 +1.43(+6.36%)
Nov 22, 2002 21.88 23.00 21.77 22.49 1,741,200 -0.14(-0.62%)
Nov 21, 2002 21.61 23.00 21.52 22.63 2,926,400 +1.14(+5.30%)
Nov 20, 2002 20.24 21.50 20.07 21.49 2,652,700 +0.73(+3.52%)
Nov 19, 2002 21.61 21.85 20.42 20.76 4,727,400 -1.42(-6.40%)
Nov 18, 2002 21.29 22.98 21.29 22.18 5,400,000 +1.03(+4.87%)
Nov 15, 2002 19.80 21.20 19.78 21.15 4,508,800 +0.82(+4.02%)
Nov 14, 2002 19.38 20.48 19.31 20.33 2,651,100 +1.13(+5.90%)
Nov 13, 2002 18.86 19.50 18.55 19.20 4,590,000 +0.47(+2.51%)
Nov 12, 2002 18.05 19.25 17.95 18.73 2,368,800 +0.79(+4.40%)
Nov 11, 2002 18.49 18.50 17.75 17.94 2,317,900 -0.77(-4.12%)
Nov 08, 2002 18.90 19.26 18.50 18.71 2,046,300 -0.48(-2.50%)
Nov 07, 2002 19.26 19.48 18.41 19.19 3,562,200 -0.72(-3.62%)
Nov 06, 2002 18.48 19.95 18.40 19.91 5,266,800 +1.70(+9.34%)
Nov 05, 2002 18.69 18.75 18.00 18.21 3,549,400 -0.68(-3.60%)
Nov 04, 2002 19.00 19.28 18.60 18.89 4,570,500 +0.39(+2.11%)
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.