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 (%)
Oct 31, 2014
14.44
14.78
13.85
13.88
136,347
-0.83(-5.64%)
Oct 30, 2014
15.39
15.50
13.94
14.71
203,554
-1.05(-6.66%)
Oct 29, 2014
16.49
16.77
15.36
15.76
251,593
-1.40(-8.16%)
Oct 28, 2014
16.53
17.21
16.48
17.16
111,053
+0.75(+4.57%)
Oct 27, 2014
16.84
16.89
16.16
16.41
89,777
-0.48(-2.84%)
Oct 24, 2014
16.68
16.94
16.55
16.89
37,014
+0.21(+1.26%)
Oct 23, 2014
16.59
16.90
16.46
16.68
65,007
-0.07(-0.42%)
Oct 22, 2014
16.95
16.95
16.35
16.75
56,537
-0.20(-1.18%)
Oct 21, 2014
16.99
17.10
16.81
16.95
60,113
+0.00(+0.00%)
Oct 20, 2014
16.70
17.00
16.70
16.95
66,514
+0.23(+1.38%)
Oct 17, 2014
17.32
17.32
16.33
16.72
115,626
-0.37(-2.17%)
Oct 16, 2014
16.92
17.41
16.52
17.09
72,184
-0.01(-0.06%)
Oct 15, 2014
17.19
17.39
16.11
17.10
240,564
-0.37(-2.12%)
Oct 14, 2014
17.52
17.89
17.18
17.47
226,778
+0.01(+0.06%)
Oct 13, 2014
16.57
17.77
16.27
17.46
290,298
+0.75(+4.49%)
Oct 10, 2014
16.02
16.75
15.22
16.71
230,687
+0.56(+3.47%)
Oct 09, 2014
15.66
16.21
14.95
16.15
195,346
+0.39(+2.47%)
Oct 08, 2014
15.12
15.92
14.75
15.76
215,100
+0.60(+3.96%)
Oct 07, 2014
14.85
15.30
14.53
15.16
114,941
+0.30(+2.02%)
Oct 06, 2014
15.17
15.17
14.51
14.86
100,391
-0.20(-1.33%)
Oct 03, 2014
14.63
15.30
14.60
15.06
196,074
+0.43(+2.94%)
Oct 02, 2014
13.76
14.68
13.56
14.63
105,332
+0.83(+6.01%)
Oct 01, 2014
14.33
14.65
13.76
13.80
111,113
-0.60(-4.17%)
Sep 30, 2014
14.10
15.33
14.10
14.40
216,929
+0.29(+2.06%)
Sep 29, 2014
13.30
14.12
13.30
14.11
119,140
+0.73(+5.46%)
Sep 26, 2014
13.05
13.50
13.05
13.38
27,924
+0.33(+2.53%)
Sep 25, 2014
13.19
13.30
12.95
13.05
72,086
-0.20(-1.51%)
Sep 24, 2014
13.12
13.30
13.06
13.25
48,081
+0.12(+0.91%)
Sep 23, 2014
13.22
13.37
12.89
13.13
46,446
-0.13(-0.98%)
Sep 22, 2014
13.40
13.54
13.08
13.26
46,965
-0.16(-1.19%)
Sep 19, 2014
13.77
13.90
13.23
13.42
68,550
-0.32(-2.33%)
Sep 18, 2014
13.27
13.75
13.26
13.74
58,146
+0.48(+3.62%)
Sep 17, 2014
12.98
13.32
12.81
13.26
66,550
+0.43(+3.35%)
Sep 16, 2014
12.72
12.99
12.63
12.83
70,030
+0.34(+2.72%)
Sep 15, 2014
12.69
12.69
12.28
12.49
29,978
-0.16(-1.26%)
Sep 12, 2014
12.87
12.91
12.51
12.65
26,598
-0.17(-1.33%)
Sep 11, 2014
12.86
12.95
12.63
12.82
27,117
-0.08(-0.62%)
Sep 10, 2014
12.47
12.99
12.47
12.90
22,615
+0.30(+2.38%)
Sep 09, 2014
12.42
12.84
12.33
12.60
17,258
+0.12(+0.96%)
Sep 08, 2014
12.87
12.99
12.31
12.48
38,261
-0.36(-2.80%)
Sep 05, 2014
12.95
13.09
12.81
12.84
24,772
-0.11(-0.85%)
Sep 04, 2014
12.88
13.07
12.88
12.95
21,236
+0.12(+0.94%)
Sep 03, 2014
13.08
13.19
12.80
12.83
26,417
-0.17(-1.31%)
Sep 02, 2014
13.21
13.21
12.99
13.00
40,532
-0.20(-1.52%)
Aug 29, 2014
13.04
13.20
13.20
13.20
20,300
+0.19(+1.46%)
Aug 28, 2014
12.98
13.15
12.91
13.01
21,254
-0.02(-0.15%)
Aug 27, 2014
13.21
13.43
13.01
13.03
24,640
-0.11(-0.84%)
Aug 26, 2014
12.84
13.20
12.81
13.14
44,161
+0.35(+2.74%)
Aug 25, 2014
13.02
13.04
12.76
12.79
35,587
-0.10(-0.78%)
Aug 22, 2014
12.95
13.25
12.81
12.89
30,917
-0.12(-0.92%)
Aug 21, 2014
13.14
13.14
12.99
13.01
26,332
-0.11(-0.84%)
Aug 20, 2014
13.33
13.48
12.65
13.12
45,761
-0.23(-1.72%)
Aug 19, 2014
13.61
13.61
13.29
13.35
42,693
-0.11(-0.82%)
Aug 18, 2014
13.48
13.48
13.31
13.46
46,137
+0.09(+0.67%)
Aug 15, 2014
12.86
13.42
12.81
13.37
116,472
+0.63(+4.95%)
Aug 14, 2014
12.52
12.75
12.45
12.74
45,730
+0.16(+1.27%)
Aug 13, 2014
12.52
12.60
12.41
12.58
31,195
+0.05(+0.40%)
Aug 12, 2014
12.56
12.60
12.34
12.53
34,014
-0.13(-1.03%)
Aug 11, 2014
12.20
12.75
12.20
12.66
80,619
+0.42(+3.43%)
Aug 08, 2014
12.25
12.45
12.03
12.24
49,289
-0.01(-0.08%)
Aug 07, 2014
12.00
12.25
11.86
12.25
112,427
+0.66(+5.69%)
Aug 06, 2014
11.00
11.67
11.00
11.59
98,097
+0.56(+5.08%)
Aug 05, 2014
11.01
11.39
10.92
11.03
45,765
+0.01(+0.09%)
Aug 04, 2014
11.45
11.45
10.64
11.02
65,433
-0.41(-3.59%)
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
.