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, 2015 27.37 26.67 26.67 26.67 948,400 -0.84(-3.05%)
Dec 30, 2015 27.63 27.91 27.44 27.51 620,995 -0.10(-0.36%)
Dec 29, 2015 28.05 28.16 27.19 27.61 861,714 -0.48(-1.71%)
Dec 28, 2015 27.90 28.15 27.35 28.09 783,347 +0.13(+0.46%)
Dec 24, 2015 27.69 27.96 27.96 27.96 538,900 +0.29(+1.05%)
Dec 23, 2015 27.33 28.05 27.33 27.67 1,022,085 +0.41(+1.50%)
Dec 22, 2015 26.77 27.43 26.50 27.26 879,891 +0.49(+1.83%)
Dec 21, 2015 26.67 26.83 26.31 26.77 877,490 +0.22(+0.83%)
Dec 18, 2015 26.14 26.89 26.14 26.55 1,722,323 +0.45(+1.72%)
Dec 17, 2015 26.54 26.75 25.98 26.10 834,391 -0.29(-1.10%)
Dec 16, 2015 25.63 26.50 25.61 26.39 1,006,667 +0.94(+3.69%)
Dec 15, 2015 25.45 25.88 25.32 25.45 752,634 +0.09(+0.35%)
Dec 14, 2015 25.87 26.07 24.96 25.36 1,043,227 -0.55(-2.12%)
Dec 11, 2015 25.89 26.40 25.83 25.91 549,107 -0.19(-0.73%)
Dec 10, 2015 26.06 26.64 25.96 26.10 732,634 -0.04(-0.15%)
Dec 09, 2015 26.19 26.69 25.86 26.14 926,099 -0.13(-0.49%)
Dec 08, 2015 26.26 27.00 25.83 26.27 722,035 -0.29(-1.09%)
Dec 07, 2015 26.54 26.84 26.32 26.56 757,151 -0.15(-0.56%)
Dec 04, 2015 27.21 27.30 26.41 26.71 1,354,145 -0.41(-1.51%)
Dec 03, 2015 28.30 28.50 26.91 27.12 1,356,502 -1.04(-3.69%)
Dec 02, 2015 27.59 28.68 27.32 28.16 2,231,595 +0.33(+1.19%)
Dec 01, 2015 27.81 27.95 27.61 27.83 856,610 +0.19(+0.69%)
Nov 30, 2015 27.05 27.75 26.80 27.64 1,489,148 +0.55(+2.03%)
Nov 27, 2015 27.05 27.19 27.10 27.09 579,254 -0.01(-0.04%)
Nov 25, 2015 26.96 27.10 27.10 27.10 1,298,900 +0.07(+0.26%)
Nov 24, 2015 26.06 27.22 25.95 27.03 1,946,185 +0.77(+2.93%)
Nov 23, 2015 25.61 26.56 25.20 26.26 1,386,564 +0.60(+2.34%)
Nov 20, 2015 24.99 25.72 24.84 25.66 1,402,830 +0.74(+2.97%)
Nov 19, 2015 24.51 25.11 24.39 24.92 1,140,680 +0.35(+1.42%)
Nov 18, 2015 23.65 24.79 23.50 24.57 1,514,185 +0.99(+4.20%)
Nov 17, 2015 23.47 23.92 23.22 23.58 1,216,555 +0.25(+1.07%)
Nov 16, 2015 22.47 23.44 22.12 23.33 1,638,286 +1.21(+5.47%)
Nov 13, 2015 22.98 23.05 22.10 22.12 1,663,635 -1.14(-4.90%)
Nov 12, 2015 24.05 24.13 23.04 23.26 2,066,332 -0.99(-4.08%)
Nov 11, 2015 25.46 25.46 24.09 24.25 1,171,360 -1.11(-4.38%)
Nov 10, 2015 25.15 25.46 24.91 25.36 1,050,957 +0.00(+0.00%)
Nov 09, 2015 24.67 25.54 24.57 25.36 1,122,689 +0.60(+2.42%)
Nov 06, 2015 25.86 25.86 24.26 24.76 3,139,991 -2.26(-8.36%)
Nov 05, 2015 26.96 27.44 26.71 27.02 1,070,783 +0.06(+0.22%)
Nov 04, 2015 26.63 27.24 26.35 26.96 1,196,805 +0.39(+1.47%)
Nov 03, 2015 25.41 26.88 25.25 26.57 1,246,956 +1.03(+4.03%)
Nov 02, 2015 24.91 25.55 24.90 25.54 1,126,248 +0.35(+1.39%)
Oct 30, 2015 25.28 25.37 24.96 25.19 1,123,706 +0.08(+0.32%)
Oct 29, 2015 25.64 25.93 24.92 25.11 1,081,351 -0.84(-3.24%)
Oct 28, 2015 25.44 26.40 25.33 25.95 1,683,972 +0.23(+0.89%)
Oct 27, 2015 25.64 26.20 25.21 25.72 1,974,004 -0.11(-0.43%)
Oct 26, 2015 25.93 26.12 25.67 25.83 1,078,073 -0.17(-0.65%)
Oct 23, 2015 25.31 26.07 24.87 26.00 2,069,746 +1.04(+4.17%)
Oct 22, 2015 24.10 25.67 24.01 24.96 2,265,760 +1.00(+4.17%)
Oct 21, 2015 25.32 25.35 23.11 23.96 3,491,427 -0.95(-3.81%)
Oct 20, 2015 25.47 25.57 24.56 24.91 2,168,867 -0.57(-2.24%)
Oct 19, 2015 24.75 25.73 24.73 25.48 1,997,244 +0.80(+3.22%)
Oct 16, 2015 24.99 25.11 24.15 24.68 1,557,290 -0.32(-1.26%)
Oct 15, 2015 26.19 26.48 24.89 25.00 2,409,901 -1.18(-4.51%)
Oct 14, 2015 25.37 26.34 25.06 26.18 2,257,697 +0.93(+3.68%)
Oct 13, 2015 25.31 25.80 25.23 25.25 1,016,289 -0.33(-1.29%)
Oct 12, 2015 25.72 25.93 25.28 25.58 527,005 -0.24(-0.93%)
Oct 09, 2015 25.78 25.93 25.49 25.82 705,687 -0.06(-0.23%)
Oct 08, 2015 25.72 25.91 25.24 25.88 786,265 +0.06(+0.23%)
Oct 07, 2015 25.39 25.89 25.25 25.82 1,327,432 +0.64(+2.54%)
Oct 06, 2015 24.99 25.59 24.99 25.18 1,646,834 +0.25(+1.00%)
Oct 05, 2015 24.47 25.07 24.42 24.93 1,090,268 +0.53(+2.17%)
Oct 02, 2015 23.55 24.40 23.44 24.40 1,026,210 +0.54(+2.26%)
Oct 01, 2015 24.18 24.49 23.62 23.86 1,203,973 -0.37(-1.53%)
Sep 30, 2015 24.21 24.50 23.66 24.23 2,293,376 +0.36(+1.51%)
Sep 29, 2015 23.71 24.36 23.64 23.87 1,149,535 +0.12(+0.51%)
Sep 28, 2015 23.89 23.94 23.47 23.75 929,545 -0.20(-0.84%)
Sep 25, 2015 24.50 24.57 23.72 23.95 988,907 -0.23(-0.95%)
Sep 24, 2015 24.00 24.39 23.43 24.18 1,521,505 -0.03(-0.12%)
Sep 23, 2015 24.60 24.75 24.00 24.21 1,606,259 -0.47(-1.90%)
Sep 22, 2015 24.99 25.12 24.29 24.68 972,044 -0.61(-2.41%)
Sep 21, 2015 25.60 25.96 25.18 25.29 958,813 -0.12(-0.47%)
Sep 18, 2015 25.85 26.12 25.24 25.41 3,199,077 -0.71(-2.72%)
Sep 17, 2015 26.64 27.04 25.87 26.12 1,085,284 -0.66(-2.46%)
Sep 16, 2015 26.69 27.12 26.57 26.78 683,105 +0.07(+0.26%)
Sep 15, 2015 26.09 26.87 26.06 26.71 1,005,126 +0.65(+2.49%)
Sep 14, 2015 26.56 26.74 25.79 26.06 878,903 -0.52(-1.96%)
Sep 11, 2015 26.23 26.68 26.13 26.58 700,683 +0.12(+0.45%)
Sep 10, 2015 26.49 27.03 26.33 26.46 825,022 -0.09(-0.34%)
Sep 09, 2015 27.08 27.27 26.50 26.55 894,254 -0.45(-1.67%)
Sep 08, 2015 26.32 27.18 26.19 27.00 1,362,807 +1.15(+4.45%)
Sep 04, 2015 26.12 25.85 25.85 25.85 1,480,000 -0.62(-2.34%)
Sep 03, 2015 26.50 27.05 26.36 26.47 1,129,067 +0.04(+0.15%)
Sep 02, 2015 26.38 26.58 26.08 26.43 1,232,093 +0.36(+1.38%)
Sep 01, 2015 26.63 27.40 25.95 26.07 1,747,012 -1.15(-4.22%)
Aug 31, 2015 26.72 27.42 26.56 27.22 995,784 +0.23(+0.85%)
Aug 28, 2015 26.83 27.90 26.74 26.99 1,506,575 +0.06(+0.22%)
Aug 27, 2015 26.13 27.02 25.86 26.93 1,552,792 +1.27(+4.95%)
Aug 26, 2015 26.01 26.01 25.14 25.66 2,009,996 +0.22(+0.86%)
Aug 25, 2015 27.34 27.35 25.41 25.44 2,579,253 -0.87(-3.31%)
Aug 24, 2015 24.44 27.39 24.18 26.31 3,064,431 +0.86(+3.38%)
Aug 21, 2015 24.99 25.72 24.63 25.45 1,895,853 +0.09(+0.35%)
Aug 20, 2015 26.89 27.01 25.34 25.36 1,856,184 -1.74(-6.42%)
Aug 19, 2015 27.02 27.35 26.61 27.10 1,448,660 +0.05(+0.18%)
Aug 18, 2015 27.58 27.64 27.00 27.05 2,259,193 -0.51(-1.85%)
Aug 17, 2015 27.00 27.75 26.79 27.56 1,426,162 +0.56(+2.07%)
Aug 14, 2015 27.00 27.31 26.59 27.00 1,494,088 +0.06(+0.22%)
Aug 13, 2015 26.38 27.25 26.10 26.94 2,405,270 +0.35(+1.32%)
Aug 12, 2015 23.76 27.85 23.36 26.59 7,357,964 +1.39(+5.52%)
Aug 11, 2015 25.73 26.45 25.19 25.20 3,994,723 -0.64(-2.48%)
Aug 10, 2015 25.65 25.97 25.50 25.84 2,295,764 +0.32(+1.25%)
Aug 07, 2015 25.30 25.66 25.30 25.52 1,397,020 +0.22(+0.87%)
Aug 06, 2015 24.94 25.64 24.91 25.30 1,602,176 +0.39(+1.57%)
Aug 05, 2015 25.01 25.55 24.86 24.91 1,278,148 +0.13(+0.52%)
Aug 04, 2015 24.56 24.96 24.52 24.78 1,137,836 +0.12(+0.49%)
Aug 03, 2015 24.62 24.74 24.02 24.66 1,861,362 +0.01(+0.04%)
Jul 31, 2015 25.30 25.37 24.46 24.65 1,605,781 -0.69(-2.72%)
Jul 30, 2015 25.24 25.47 24.84 25.34 1,124,158 +0.07(+0.28%)
Jul 29, 2015 24.94 25.52 24.76 25.27 1,261,012 +0.34(+1.36%)
Jul 28, 2015 24.76 25.26 24.22 24.93 1,586,165 +0.33(+1.34%)
Jul 27, 2015 24.06 24.94 23.87 24.60 1,507,824 +0.28(+1.15%)
Jul 24, 2015 24.42 24.51 23.86 24.32 1,596,092 -0.15(-0.61%)
Jul 23, 2015 24.67 25.15 24.36 24.47 1,526,975 -0.23(-0.93%)
Jul 22, 2015 24.41 24.77 24.11 24.70 1,066,213 -0.02(-0.08%)
Jul 21, 2015 24.60 24.99 24.51 24.72 838,281 +0.04(+0.16%)
Jul 20, 2015 25.19 25.25 24.63 24.68 1,169,534 -0.57(-2.26%)
Jul 17, 2015 25.67 25.75 25.11 25.25 1,406,001 -0.67(-2.58%)
Jul 16, 2015 25.57 25.97 25.28 25.92 1,573,239 +0.44(+1.73%)
Jul 15, 2015 25.38 25.49 25.01 25.48 1,935,681 +0.05(+0.20%)
Jul 14, 2015 24.97 25.50 24.68 25.43 1,410,465 +0.33(+1.31%)
Jul 13, 2015 25.34 25.50 24.88 25.10 1,985,314 -0.13(-0.52%)
Jul 10, 2015 25.12 25.48 24.80 25.23 1,377,261 +0.43(+1.73%)
Jul 09, 2015 25.20 25.41 24.71 24.80 2,054,552 -0.07(-0.28%)
Jul 08, 2015 25.23 25.43 24.57 24.87 2,656,837 -0.67(-2.62%)
Jul 07, 2015 24.48 25.76 23.63 25.54 3,043,242 +1.02(+4.16%)
Jul 06, 2015 25.18 25.41 24.04 24.52 3,115,324 -1.00(-3.92%)
Jul 02, 2015 25.61 25.52 25.52 25.52 1,737,700 -0.10(-0.39%)
Jul 01, 2015 26.27 26.40 25.21 25.62 2,813,058 -0.41(-1.58%)
Jun 30, 2015 26.25 26.33 25.92 26.03 2,106,248 +0.07(+0.27%)
Jun 29, 2015 26.54 26.79 25.86 25.96 3,212,992 -1.04(-3.85%)
Jun 26, 2015 27.26 27.40 26.86 27.00 3,651,343 -0.51(-1.85%)
Jun 25, 2015 28.48 28.50 26.92 27.51 10,347,319 -3.05(-9.98%)
Jun 24, 2015 30.98 31.02 30.20 30.56 1,085,531 -0.48(-1.55%)
Jun 23, 2015 31.02 31.28 30.76 31.04 884,482 +0.08(+0.26%)
Jun 22, 2015 30.86 31.08 30.57 30.96 810,495 +0.27(+0.88%)
Jun 19, 2015 30.73 30.93 30.50 30.69 1,451,583 -0.04(-0.13%)
Jun 18, 2015 30.48 31.05 30.48 30.73 1,022,238 +0.28(+0.92%)
Jun 17, 2015 30.89 31.19 30.45 30.45 1,308,522 -0.37(-1.20%)
Jun 16, 2015 30.04 31.03 29.90 30.82 1,992,156 +0.86(+2.87%)
Jun 15, 2015 29.73 30.16 29.38 29.96 1,192,718 -0.16(-0.53%)
Jun 12, 2015 30.02 30.25 29.83 30.12 1,107,096 -0.08(-0.26%)
Jun 11, 2015 30.11 30.27 29.89 30.20 1,024,086 +0.18(+0.60%)
Jun 10, 2015 29.72 30.44 29.68 30.02 981,748 +0.43(+1.45%)
Jun 09, 2015 29.45 29.88 29.35 29.59 1,220,836 +0.24(+0.82%)
Jun 08, 2015 29.91 29.99 29.11 29.35 2,271,587 -0.65(-2.17%)
Jun 05, 2015 30.24 30.26 29.57 30.00 1,624,264 -0.35(-1.15%)
Jun 04, 2015 30.53 30.77 30.23 30.35 1,097,751 -0.29(-0.93%)
Jun 03, 2015 30.65 31.03 30.43 30.64 935,676 +0.12(+0.41%)
Jun 02, 2015 30.41 31.16 30.23 30.51 1,241,296 -0.04(-0.15%)
Jun 01, 2015 30.40 30.75 30.01 30.55 1,300,272 +0.27(+0.91%)
May 29, 2015 30.78 30.82 30.20 30.28 6,784,774 -0.64(-2.07%)
May 28, 2015 30.36 30.96 30.25 30.92 2,294,574 +0.88(+2.93%)
May 27, 2015 29.47 30.15 29.21 30.04 1,854,673 +0.80(+2.74%)
May 26, 2015 30.29 30.62 29.09 29.24 3,199,693 -1.23(-4.04%)
May 22, 2015 30.49 30.47 30.47 30.47 1,107,600 -0.09(-0.29%)
May 21, 2015 30.19 31.14 30.03 30.56 1,719,720 +0.65(+2.19%)
May 20, 2015 30.79 30.99 29.89 29.91 1,778,482 -0.89(-2.91%)
May 19, 2015 31.53 31.84 30.77 30.80 1,448,023 -0.68(-2.16%)
May 18, 2015 30.28 31.50 30.05 31.48 3,198,552 +1.73(+5.83%)
May 15, 2015 30.13 30.19 29.73 29.75 1,430,766 -0.31(-1.05%)
May 14, 2015 30.14 30.26 29.71 30.06 1,671,842 +0.03(+0.10%)
May 13, 2015 31.20 31.48 29.89 30.03 3,117,891 -1.19(-3.81%)
May 12, 2015 31.26 31.38 30.64 31.22 1,689,648 -0.20(-0.62%)
May 11, 2015 30.41 31.45 30.30 31.41 2,689,494 +1.05(+3.47%)
May 08, 2015 30.13 30.50 29.94 30.36 1,203,172 +0.63(+2.12%)
May 07, 2015 29.39 30.15 29.35 29.73 1,522,993 +0.43(+1.48%)
May 06, 2015 30.58 30.68 29.05 29.30 3,168,387 -1.16(-3.82%)
May 05, 2015 30.84 31.03 30.20 30.46 2,148,267 -0.52(-1.68%)
May 04, 2015 31.16 31.50 30.98 30.98 1,405,881 -0.14(-0.45%)
May 01, 2015 31.68 31.69 30.88 31.12 2,262,175 -0.56(-1.77%)
Apr 30, 2015 32.16 32.28 31.43 31.68 2,003,482 -0.67(-2.07%)
Apr 29, 2015 32.44 32.77 32.28 32.35 2,414,024 -0.25(-0.77%)
Apr 28, 2015 32.30 32.82 32.13 32.60 2,456,424 +0.28(+0.87%)
Apr 27, 2015 31.79 32.87 31.73 32.32 3,317,205 +0.45(+1.41%)
Apr 24, 2015 32.10 32.47 31.67 31.87 2,585,003 -0.36(-1.12%)
Apr 23, 2015 32.10 32.63 31.85 32.23 4,204,601 -0.13(-0.40%)
Apr 22, 2015 33.75 34.25 32.02 32.36 9,019,124 -3.04(-8.59%)
Apr 21, 2015 35.34 36.10 34.85 35.40 3,837,147 +0.30(+0.85%)
Apr 20, 2015 35.31 35.55 34.72 35.10 1,878,227 -0.06(-0.17%)
Apr 17, 2015 35.27 35.63 34.90 35.16 1,677,915 -0.40(-1.11%)
Apr 16, 2015 35.67 35.96 35.20 35.55 1,245,091 -0.34(-0.96%)
Apr 15, 2015 34.85 36.14 34.50 35.90 1,308,729 +1.23(+3.56%)
Apr 14, 2015 35.01 35.02 34.20 34.66 1,795,688 -0.34(-0.96%)
Apr 13, 2015 35.30 35.31 34.56 35.00 1,416,568 -0.28(-0.79%)
Apr 10, 2015 35.64 35.74 35.00 35.28 844,620 -0.39(-1.09%)
Apr 09, 2015 35.06 35.68 34.89 35.67 733,495 +0.59(+1.67%)
Apr 08, 2015 35.04 35.36 34.64 35.09 1,303,290 +0.04(+0.10%)
Apr 07, 2015 34.66 35.64 34.66 35.05 1,255,838 +0.47(+1.36%)
Apr 06, 2015 33.28 34.62 32.73 34.58 3,129,446 +0.45(+1.32%)
Apr 02, 2015 35.46 34.13 34.13 34.13 1,679,100 -1.04(-2.96%)
Apr 01, 2015 35.23 35.77 34.94 35.17 1,706,633 -0.32(-0.90%)
Mar 31, 2015 35.16 35.89 35.07 35.49 1,832,614 +0.09(+0.24%)
Mar 30, 2015 34.92 35.49 34.76 35.41 1,543,828 +0.38(+1.07%)
Mar 27, 2015 34.98 35.31 34.09 35.03 2,147,003 +0.02(+0.06%)
Mar 26, 2015 35.94 36.06 34.95 35.01 2,315,169 -1.41(-3.87%)
Mar 25, 2015 38.53 38.73 36.33 36.42 1,505,707 -2.01(-5.23%)
Mar 24, 2015 38.66 38.70 37.87 38.43 965,438 -0.24(-0.62%)
Mar 23, 2015 38.36 39.10 38.02 38.67 1,148,200 +0.38(+0.99%)
Mar 20, 2015 37.58 38.42 37.33 38.29 2,081,554 +0.98(+2.63%)
Mar 19, 2015 37.33 37.52 36.60 37.31 1,328,958 -0.09(-0.24%)
Mar 18, 2015 37.33 37.69 36.60 37.40 1,065,436 -0.14(-0.37%)
Mar 17, 2015 36.99 37.72 36.89 37.54 1,148,892 +0.44(+1.19%)
Mar 16, 2015 36.71 37.10 36.23 37.10 1,179,420 +0.48(+1.31%)
Mar 13, 2015 36.80 37.04 36.07 36.62 1,558,147 -0.43(-1.16%)
Mar 12, 2015 37.50 37.96 36.72 37.05 1,291,702 -0.47(-1.25%)
Mar 11, 2015 38.75 38.80 37.45 37.52 1,605,379 -1.23(-3.17%)
Mar 10, 2015 38.48 39.28 37.66 38.75 2,181,443 -0.06(-0.15%)
Mar 09, 2015 39.21 39.28 38.76 38.81 1,187,293 -0.30(-0.77%)
Mar 06, 2015 39.04 39.80 38.76 39.11 1,146,060 +0.25(+0.64%)
Mar 05, 2015 39.20 39.38 38.61 38.86 1,154,884 -0.13(-0.33%)
Mar 04, 2015 39.22 39.49 38.61 38.99 1,163,247 -0.50(-1.27%)
Mar 03, 2015 39.21 39.81 39.21 39.49 1,532,096 -0.01(-0.03%)
Mar 02, 2015 39.46 39.74 39.08 39.50 1,494,321 +0.24(+0.61%)
Feb 27, 2015 39.12 39.59 38.71 39.26 1,498,479 -0.22(-0.56%)
Feb 26, 2015 39.50 39.79 39.11 39.48 937,421 +0.08(+0.20%)
Feb 25, 2015 39.49 39.77 39.13 39.40 1,188,140 -0.16(-0.39%)
Feb 24, 2015 38.71 39.58 38.46 39.55 1,549,655 +1.09(+2.83%)
Feb 23, 2015 39.26 39.26 38.22 38.47 1,364,744 -0.72(-1.84%)
Feb 20, 2015 38.40 39.20 38.31 39.19 1,888,643 +0.93(+2.42%)
Feb 19, 2015 37.78 38.28 37.52 38.26 1,076,338 +0.42(+1.11%)
Feb 18, 2015 37.95 38.19 37.61 37.84 1,575,625 -0.10(-0.26%)
Feb 17, 2015 37.40 38.00 37.29 37.94 1,278,730 +0.43(+1.15%)
Feb 13, 2015 37.44 37.51 37.51 37.51 1,393,000 +0.08(+0.21%)
Feb 12, 2015 37.00 37.62 36.85 37.43 1,270,295 +0.57(+1.55%)
Feb 11, 2015 36.90 37.16 36.24 36.86 1,318,696 -0.17(-0.46%)
Feb 10, 2015 36.36 37.07 35.95 37.03 1,060,686 +1.09(+3.03%)
Feb 09, 2015 35.67 36.16 35.37 35.94 1,023,568 +0.06(+0.17%)
Feb 06, 2015 36.71 36.90 35.57 35.88 2,654,468 -0.73(-1.99%)
Feb 05, 2015 35.29 36.78 35.05 36.61 1,696,159 +0.90(+2.52%)
Feb 04, 2015 35.77 36.32 35.41 35.71 1,310,367 -0.55(-1.52%)
Feb 03, 2015 35.29 36.27 35.22 36.26 1,515,366 +1.08(+3.07%)
Feb 02, 2015 35.40 35.72 34.35 35.18 1,929,284 -0.18(-0.51%)
Jan 30, 2015 35.45 35.86 35.17 35.36 1,530,313 -0.39(-1.09%)
Jan 29, 2015 35.79 36.28 34.92 35.75 1,510,054 -0.08(-0.22%)
Jan 28, 2015 37.35 37.47 35.58 35.83 2,153,300 -1.03(-2.79%)
Jan 27, 2015 37.52 37.84 36.84 36.86 2,423,525 -1.16(-3.05%)
Jan 26, 2015 36.81 38.08 36.63 38.02 2,455,355 +1.21(+3.29%)
Jan 23, 2015 36.56 37.09 36.07 36.81 2,339,708 +0.20(+0.55%)
Jan 22, 2015 34.06 36.65 33.91 36.61 4,524,272 +2.73(+8.06%)
Jan 21, 2015 34.15 34.99 32.65 33.88 9,759,763 +1.54(+4.76%)
Jan 20, 2015 31.30 32.79 30.57 32.34 6,218,385 +1.44(+4.66%)
Jan 16, 2015 29.70 31.16 29.68 30.90 2,042,530 +1.08(+3.62%)
Jan 15, 2015 30.00 30.66 29.73 29.82 1,511,157 -0.15(-0.50%)
Jan 14, 2015 31.17 31.44 29.21 29.97 2,727,810 -1.56(-4.95%)
Jan 13, 2015 32.06 32.64 31.09 31.53 1,306,022 -0.34(-1.07%)
Jan 12, 2015 31.73 32.00 30.99 31.87 1,184,457 +0.03(+0.08%)
Jan 09, 2015 31.80 32.11 31.44 31.84 1,178,353 +0.20(+0.62%)
Jan 08, 2015 30.67 31.85 30.67 31.65 1,282,579 +1.21(+3.98%)
Jan 07, 2015 30.04 30.62 29.70 30.44 1,243,556 +0.69(+2.32%)
Jan 06, 2015 30.74 30.74 29.25 29.75 3,531,118 -0.92(-3.00%)
Jan 05, 2015 32.24 32.24 30.46 30.67 1,475,230 -1.40(-4.37%)
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.