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 (%)
Jul 31, 2020 69.13 70.04 67.40 68.92 1,108,700 -0.21(-0.30%)
Jul 30, 2020 68.99 69.52 68.42 69.13 1,006,629 -0.70(-1.00%)
Jul 29, 2020 68.46 70.22 67.10 69.83 890,951 +1.61(+2.36%)
Jul 28, 2020 67.81 68.38 66.71 68.22 823,817 +0.28(+0.41%)
Jul 27, 2020 66.94 67.98 66.33 67.94 1,123,330 +1.89(+2.86%)
Jul 24, 2020 65.40 66.57 64.63 66.05 593,600 +0.01(+0.02%)
Jul 23, 2020 67.03 67.80 65.47 66.04 1,671,971 -1.13(-1.68%)
Jul 22, 2020 67.00 67.48 66.49 67.17 553,613 +0.27(+0.40%)
Jul 21, 2020 67.43 67.75 66.01 66.90 893,683 -0.44(-0.65%)
Jul 20, 2020 66.03 67.59 66.03 67.34 734,830 +1.11(+1.68%)
Jul 17, 2020 66.41 67.27 65.69 66.23 900,600 -0.05(-0.08%)
Jul 16, 2020 65.76 66.64 64.40 66.28 1,477,291 +0.03(+0.05%)
Jul 15, 2020 64.64 66.46 64.30 66.25 1,545,663 +1.91(+2.97%)
Jul 14, 2020 59.81 64.41 59.07 64.34 1,317,938 +3.58(+5.89%)
Jul 13, 2020 63.92 65.53 60.74 60.76 1,847,778 -2.25(-3.57%)
Jul 10, 2020 62.98 63.63 62.13 63.01 1,020,500 +0.64(+1.03%)
Jul 09, 2020 60.90 62.97 59.75 62.37 918,487 +1.59(+2.62%)
Jul 08, 2020 59.19 60.80 58.87 60.78 600,535 +1.93(+3.28%)
Jul 07, 2020 60.72 61.48 58.80 58.85 830,721 -2.59(-4.22%)
Jul 06, 2020 60.35 62.97 60.19 61.44 1,251,777 +2.63(+4.47%)
Jul 02, 2020 58.40 59.73 57.95 58.81 780,200 +1.30(+2.26%)
Jul 01, 2020 59.46 59.50 57.42 57.51 731,378 -1.68(-2.84%)
Jun 30, 2020 58.22 59.57 58.15 59.19 760,455 +0.89(+1.53%)
Jun 29, 2020 58.42 58.42 56.88 58.30 765,798 +0.56(+0.97%)
Jun 26, 2020 58.27 58.46 56.85 57.74 1,175,500 -0.66(-1.13%)
Jun 25, 2020 57.85 58.63 57.17 58.40 1,646,578 -0.10(-0.17%)
Jun 24, 2020 59.15 59.73 58.02 58.50 905,380 -1.61(-2.68%)
Jun 23, 2020 60.73 61.29 59.73 60.11 923,750 +0.61(+1.03%)
Jun 22, 2020 60.36 60.46 59.17 59.50 885,176 -1.01(-1.67%)
Jun 19, 2020 60.29 61.76 60.25 60.51 1,508,100 +0.68(+1.14%)
Jun 18, 2020 60.65 61.54 59.64 59.83 768,932 -1.08(-1.77%)
Jun 17, 2020 61.51 62.30 60.77 60.91 1,109,046 +0.10(+0.16%)
Jun 16, 2020 62.59 64.16 60.39 60.81 1,288,500 +0.10(+0.16%)
Jun 15, 2020 59.25 61.49 59.16 60.71 1,500,694 -0.30(-0.49%)
Jun 12, 2020 60.19 61.18 59.12 61.01 2,143,900 +3.13(+5.41%)
Jun 11, 2020 57.27 59.00 56.95 57.88 2,247,591 -2.32(-3.85%)
Jun 10, 2020 60.70 61.60 59.88 60.20 2,442,820 -1.49(-2.42%)
Jun 09, 2020 59.67 61.81 58.32 61.69 1,875,403 +0.89(+1.46%)
Jun 08, 2020 59.18 60.99 58.78 60.80 1,233,496 +1.54(+2.60%)
Jun 05, 2020 58.04 60.30 57.00 59.26 2,307,700 +1.88(+3.28%)
Jun 04, 2020 56.48 57.59 56.08 57.38 2,020,682 +0.58(+1.02%)
Jun 03, 2020 55.10 57.70 54.64 56.80 1,610,862 +2.87(+5.32%)
Jun 02, 2020 53.56 54.00 52.31 53.93 1,326,178 +1.06(+2.00%)
Jun 01, 2020 52.35 53.62 51.68 52.87 1,233,054 +0.18(+0.34%)
May 29, 2020 52.99 53.53 51.46 52.69 1,759,300 -0.28(-0.53%)
May 28, 2020 55.85 56.00 52.76 52.97 1,473,513 -2.98(-5.33%)
May 27, 2020 55.30 56.10 53.38 55.95 1,889,983 +0.78(+1.41%)
May 26, 2020 54.39 55.46 54.07 55.17 1,895,723 +3.44(+6.65%)
May 22, 2020 50.72 51.82 50.26 51.73 636,700 +0.77(+1.51%)
May 21, 2020 53.13 53.78 50.77 50.96 1,659,232 -2.73(-5.08%)
May 20, 2020 52.00 54.68 51.52 53.69 3,793,516 +4.04(+8.14%)
May 19, 2020 49.20 50.97 48.78 49.65 2,118,304 +0.26(+0.53%)
May 18, 2020 44.83 49.52 44.59 49.39 2,604,862 +6.64(+15.53%)
May 15, 2020 41.96 43.94 41.40 42.75 1,043,600 -0.38(-0.88%)
May 14, 2020 42.93 43.68 41.29 43.13 1,105,531 -0.53(-1.21%)
May 13, 2020 44.71 44.84 43.12 43.66 1,500,057 -1.04(-2.33%)
May 12, 2020 45.99 46.35 44.67 44.70 1,042,384 -1.13(-2.47%)
May 11, 2020 45.38 46.40 45.27 45.83 1,772,236 -0.82(-1.76%)
May 08, 2020 44.20 46.71 43.46 46.65 1,471,400 +3.29(+7.59%)
May 07, 2020 41.68 43.45 41.68 43.36 1,404,055 +2.21(+5.37%)
May 06, 2020 41.01 41.86 40.43 41.15 754,585 +0.57(+1.40%)
May 05, 2020 41.35 42.50 40.31 40.58 1,086,210 +0.48(+1.20%)
May 04, 2020 39.64 40.12 38.65 40.10 903,189 +0.31(+0.78%)
May 01, 2020 41.56 42.24 39.39 39.79 1,373,600 -3.34(-7.74%)
Apr 30, 2020 44.99 45.00 42.61 43.13 2,540,137 -3.12(-6.75%)
Apr 29, 2020 42.76 46.35 42.54 46.25 3,209,938 +4.83(+11.66%)
Apr 28, 2020 40.02 41.97 39.53 41.42 2,146,708 +1.68(+4.23%)
Apr 27, 2020 38.58 39.87 38.30 39.74 1,026,359 +1.70(+4.47%)
Apr 24, 2020 37.51 38.30 37.15 38.04 988,400 +0.68(+1.82%)
Apr 23, 2020 36.98 37.64 36.49 37.36 1,299,839 +0.52(+1.41%)
Apr 22, 2020 36.25 37.14 35.80 36.84 2,087,444 +1.97(+5.65%)
Apr 21, 2020 34.85 35.80 34.17 34.87 1,987,201 -0.46(-1.30%)
Apr 20, 2020 35.35 36.02 34.54 35.33 2,797,890 -0.07(-0.20%)
Apr 17, 2020 35.70 35.85 35.10 35.40 6,573,100 -0.31(-0.87%)
Apr 16, 2020 37.88 38.03 35.54 35.71 4,887,167 -3.08(-7.94%)
Apr 15, 2020 39.31 39.50 37.91 38.79 765,772 -0.88(-2.22%)
Apr 14, 2020 39.32 40.17 38.78 39.67 873,559 +1.75(+4.61%)
Apr 13, 2020 38.06 38.47 37.09 37.92 738,478 -0.56(-1.46%)
Apr 09, 2020 39.41 40.69 37.76 38.48 779,300 -0.68(-1.74%)
Apr 08, 2020 37.69 40.04 36.53 39.16 966,754 +2.01(+5.41%)
Apr 07, 2020 39.17 39.82 36.69 37.15 1,360,796 -1.03(-2.70%)
Apr 06, 2020 35.40 38.35 35.07 38.18 1,257,077 +4.54(+13.50%)
Apr 03, 2020 32.75 35.68 32.62 33.64 1,639,100 -0.37(-1.09%)
Apr 02, 2020 31.20 34.21 31.09 34.01 1,278,791 +2.56(+8.14%)
Apr 01, 2020 34.70 34.70 31.08 31.45 2,102,913 -4.01(-11.31%)
Mar 31, 2020 36.96 37.59 34.42 35.46 1,515,973 -1.41(-3.82%)
Mar 30, 2020 37.01 38.23 36.43 36.87 1,094,635 +0.19(+0.52%)
Mar 27, 2020 39.15 39.71 36.58 36.68 1,215,000 -4.40(-10.71%)
Mar 26, 2020 38.12 41.15 38.05 41.08 1,351,437 +2.75(+7.17%)
Mar 25, 2020 36.23 40.27 35.36 38.33 1,463,411 +0.71(+1.89%)
Mar 24, 2020 34.97 38.13 34.53 37.62 2,045,771 +4.64(+14.07%)
Mar 23, 2020 35.11 36.00 31.31 32.98 1,437,220 -1.41(-4.10%)
Mar 20, 2020 39.03 39.48 34.02 34.39 2,467,600 -3.39(-8.97%)
Mar 19, 2020 34.69 38.70 34.02 37.78 2,561,377 +3.22(+9.32%)
Mar 18, 2020 32.20 38.81 32.20 34.56 3,759,866 -1.32(-3.68%)
Mar 17, 2020 30.01 36.36 27.77 35.88 2,931,013 +6.13(+20.61%)
Mar 16, 2020 29.19 31.36 28.73 29.75 1,397,752 -3.30(-9.98%)
Mar 13, 2020 32.00 34.27 30.19 33.05 1,952,900 +3.90(+13.38%)
Mar 12, 2020 32.55 32.74 29.00 29.15 2,711,103 -6.19(-17.52%)
Mar 11, 2020 38.68 40.04 35.28 35.34 1,429,197 -4.29(-10.83%)
Mar 10, 2020 40.50 41.07 38.27 39.63 2,005,796 +0.75(+1.93%)
Mar 09, 2020 41.10 41.43 38.45 38.88 1,503,481 -5.01(-11.41%)
Mar 06, 2020 45.00 45.80 43.30 43.89 1,259,300 -2.54(-5.47%)
Mar 05, 2020 45.01 46.79 44.98 46.43 1,320,981 +0.16(+0.35%)
Mar 04, 2020 45.91 46.39 44.62 46.27 1,240,807 +1.21(+2.69%)
Mar 03, 2020 46.74 48.03 44.05 45.06 1,585,721 -1.62(-3.47%)
Mar 02, 2020 45.20 46.74 43.73 46.68 1,920,074 +1.95(+4.36%)
Feb 28, 2020 41.70 45.18 41.67 44.73 2,145,700 +1.32(+3.04%)
Feb 27, 2020 43.82 45.87 43.09 43.41 1,721,358 -1.43(-3.19%)
Feb 26, 2020 44.57 46.09 44.35 44.84 991,144 +0.59(+1.33%)
Feb 25, 2020 46.50 46.80 44.06 44.25 1,467,536 -1.75(-3.80%)
Feb 24, 2020 45.50 46.81 44.02 46.00 1,268,275 -1.39(-2.93%)
Feb 21, 2020 48.98 48.98 47.18 47.39 801,700 -1.89(-3.84%)
Feb 20, 2020 48.11 49.37 47.56 49.28 1,015,082 +1.05(+2.18%)
Feb 19, 2020 47.12 48.85 47.12 48.23 1,292,499 +1.16(+2.46%)
Feb 18, 2020 47.80 47.89 46.67 47.07 1,169,837 -1.34(-2.77%)
Feb 14, 2020 49.69 49.84 47.88 48.41 845,300 -1.02(-2.06%)
Feb 13, 2020 49.30 50.20 48.61 49.43 985,636 +0.08(+0.16%)
Feb 12, 2020 49.13 49.57 48.59 49.35 853,880 +0.77(+1.59%)
Feb 11, 2020 48.38 49.45 48.07 48.58 812,020 +0.65(+1.36%)
Feb 10, 2020 46.91 47.94 46.55 47.93 793,824 +0.87(+1.85%)
Feb 07, 2020 50.13 50.13 47.02 47.06 1,501,600 -3.36(-6.66%)
Feb 06, 2020 51.00 51.04 50.19 50.42 1,276,168 -0.34(-0.67%)
Feb 05, 2020 51.32 51.95 49.88 50.76 1,807,871 -0.32(-0.63%)
Feb 04, 2020 48.56 51.25 48.56 51.08 2,638,446 +3.76(+7.95%)
Feb 03, 2020 46.65 47.43 45.53 47.32 1,795,453 +0.83(+1.79%)
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%)
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.