Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Craft Brew Alliance
(NQ:
BREW
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
15.50
15.52
14.75
15.12
156,525
-0.61(-3.88%)
Jan 30, 2014
16.20
16.25
15.70
15.73
79,592
-0.32(-1.99%)
Jan 29, 2014
17.10
17.27
16.00
16.05
103,120
-1.16(-6.74%)
Jan 28, 2014
17.01
17.36
16.94
17.21
46,712
+0.13(+0.76%)
Jan 27, 2014
17.20
17.25
16.98
17.08
92,657
-0.13(-0.76%)
Jan 24, 2014
17.60
17.96
17.02
17.21
94,835
-0.56(-3.15%)
Jan 23, 2014
17.00
17.97
16.81
17.77
135,576
+0.42(+2.42%)
Jan 22, 2014
17.23
17.35
17.08
17.35
42,098
+0.07(+0.41%)
Jan 21, 2014
16.97
17.29
16.79
17.28
51,941
+0.41(+2.43%)
Jan 17, 2014
17.34
16.87
16.87
16.87
58,100
-0.47(-2.71%)
Jan 16, 2014
17.48
17.48
17.12
17.34
25,474
-0.10(-0.57%)
Jan 15, 2014
17.07
17.49
17.07
17.44
52,755
+0.37(+2.17%)
Jan 14, 2014
16.97
17.15
16.86
17.07
135,693
+0.21(+1.25%)
Jan 13, 2014
16.90
17.25
16.75
16.86
48,125
-0.08(-0.47%)
Jan 10, 2014
16.95
16.97
16.68
16.94
36,198
-0.03(-0.18%)
Jan 09, 2014
16.97
17.05
16.81
16.97
78,069
+0.04(+0.24%)
Jan 08, 2014
16.94
16.98
16.71
16.93
43,475
+0.04(+0.24%)
Jan 07, 2014
16.58
16.97
16.58
16.89
61,824
+0.34(+2.05%)
Jan 06, 2014
16.71
16.83
16.35
16.55
39,715
+0.02(+0.12%)
Jan 03, 2014
16.41
16.60
16.41
16.53
36,659
+0.14(+0.85%)
Jan 02, 2014
16.48
16.56
16.22
16.39
45,261
-0.03(-0.18%)
Dec 31, 2013
16.33
16.42
16.42
16.42
68,400
+0.11(+0.67%)
Dec 30, 2013
16.19
16.39
16.05
16.31
34,565
+0.17(+1.05%)
Dec 27, 2013
16.65
16.66
15.95
16.14
40,365
-0.15(-0.92%)
Dec 26, 2013
16.04
16.50
15.98
16.29
43,182
+0.31(+1.94%)
Dec 24, 2013
16.01
16.09
15.53
15.98
13,641
+0.01(+0.06%)
Dec 23, 2013
15.49
16.07
15.41
15.97
63,593
+0.58(+3.77%)
Dec 20, 2013
14.99
15.97
14.99
15.39
105,079
+0.47(+3.15%)
Dec 19, 2013
15.56
15.56
14.76
14.92
88,007
-0.60(-3.87%)
Dec 18, 2013
15.06
15.65
15.02
15.52
38,777
+0.52(+3.47%)
Dec 17, 2013
15.17
15.17
14.89
15.00
27,443
-0.10(-0.66%)
Dec 16, 2013
15.03
15.45
14.91
15.10
39,097
+0.11(+0.73%)
Dec 13, 2013
14.49
15.35
14.49
14.99
64,428
+0.49(+3.38%)
Dec 12, 2013
14.97
15.03
14.17
14.50
170,090
-0.57(-3.78%)
Dec 11, 2013
15.73
15.73
15.00
15.07
76,908
-0.63(-4.01%)
Dec 10, 2013
16.01
16.22
15.50
15.70
72,189
-0.33(-2.06%)
Dec 09, 2013
16.49
16.64
16.00
16.03
45,254
-0.37(-2.26%)
Dec 06, 2013
16.39
17.00
16.23
16.40
0
+0.13(+0.80%)
Dec 05, 2013
16.79
16.79
16.24
16.27
0
-0.53(-3.15%)
Dec 04, 2013
16.79
17.49
16.60
16.80
0
+0.07(+0.42%)
Dec 03, 2013
16.51
17.19
16.51
16.73
0
+0.17(+1.03%)
Dec 02, 2013
17.83
18.05
16.45
16.56
0
-1.19(-6.70%)
Nov 29, 2013
17.93
18.30
17.68
17.75
0
-0.03(-0.17%)
Nov 27, 2013
16.98
18.30
16.85
17.78
0
+0.87(+5.14%)
Nov 26, 2013
16.45
17.00
16.45
16.91
0
+0.52(+3.17%)
Nov 25, 2013
16.32
16.70
16.25
16.39
46,913
+0.18(+1.11%)
Nov 22, 2013
16.04
16.39
15.95
16.21
0
+0.25(+1.57%)
Nov 21, 2013
16.01
16.44
15.82
15.96
60,009
+0.04(+0.25%)
Nov 20, 2013
15.67
16.33
15.67
15.92
0
+0.38(+2.45%)
Nov 19, 2013
15.80
16.20
15.45
15.54
39,261
-0.21(-1.33%)
Nov 18, 2013
15.72
16.00
15.58
15.75
0
+0.19(+1.22%)
Nov 15, 2013
15.57
15.84
15.40
15.56
0
-0.03(-0.19%)
Nov 14, 2013
15.90
16.08
15.29
15.59
0
-0.46(-2.87%)
Nov 12, 2013
15.20
16.12
15.00
16.05
0
+0.83(+5.45%)
Nov 11, 2013
16.00
16.49
15.14
15.22
0
-0.72(-4.52%)
Nov 08, 2013
14.76
16.89
14.52
15.94
0
+1.18(+7.99%)
Nov 07, 2013
15.37
15.37
14.60
14.76
81,864
-0.15(-1.01%)
Nov 06, 2013
15.36
15.36
14.30
14.91
142,617
-0.35(-2.29%)
Nov 05, 2013
15.37
15.60
15.06
15.26
0
-0.01(-0.07%)
Nov 04, 2013
14.99
15.46
14.99
15.27
77,928
+0.29(+1.94%)
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
.