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 (%)
Nov 30, 2012
6.420
6.532
6.300
6.380
11,348
+0.00(+0.00%)
Nov 29, 2012
6.330
6.420
6.300
6.380
10,278
+0.12(+1.92%)
Nov 28, 2012
6.270
6.365
6.200
6.260
6,124
+0.00(+0.00%)
Nov 27, 2012
6.360
6.360
6.137
6.260
15,612
-0.09(-1.42%)
Nov 26, 2012
6.310
6.350
6.180
6.350
9,337
+0.04(+0.63%)
Nov 23, 2012
6.200
6.380
6.200
6.310
8,352
+0.14(+2.27%)
Nov 21, 2012
5.991
6.170
5.920
6.170
8,539
+0.17(+2.83%)
Nov 20, 2012
6.010
6.040
5.890
6.000
15,647
+0.00(+0.00%)
Nov 19, 2012
6.240
6.380
5.870
6.000
41,022
-0.16(-2.60%)
Nov 16, 2012
6.190
6.970
6.060
6.160
22,242
+0.00(+0.00%)
Nov 15, 2012
5.720
6.440
5.700
6.160
48,444
+0.46(+8.07%)
Nov 14, 2012
6.060
6.200
5.620
5.700
58,127
-0.36(-5.94%)
Nov 13, 2012
6.340
6.340
6.050
6.060
24,546
-0.34(-5.31%)
Nov 12, 2012
6.300
6.500
6.300
6.400
17,222
+0.10(+1.59%)
Nov 09, 2012
6.450
6.510
6.050
6.300
42,159
-0.11(-1.72%)
Nov 08, 2012
7.000
7.067
6.360
6.410
80,828
-0.79(-10.97%)
Nov 07, 2012
7.380
7.560
7.060
7.200
29,764
-0.28(-3.74%)
Nov 06, 2012
7.370
7.540
7.370
7.480
7,601
+0.05(+0.67%)
Nov 05, 2012
7.440
7.450
7.250
7.430
10,410
+0.01(+0.13%)
Nov 02, 2012
7.560
7.620
7.400
7.420
31,319
-0.13(-1.72%)
Nov 01, 2012
7.580
7.700
7.500
7.550
23,155
-0.03(-0.40%)
Oct 31, 2012
7.500
7.640
7.500
7.580
7,522
+0.06(+0.80%)
Oct 26, 2012
7.580
7.520
7.520
7.520
11,500
-0.23(-2.97%)
Oct 25, 2012
7.660
7.750
7.550
7.750
7,385
+0.17(+2.24%)
Oct 24, 2012
7.590
7.750
7.530
7.580
5,819
+0.00(+0.00%)
Oct 23, 2012
7.580
7.770
7.530
7.580
10,184
-0.01(-0.13%)
Oct 19, 2012
7.750
7.840
7.560
7.590
17,063
-0.19(-2.44%)
Oct 18, 2012
7.910
7.980
7.765
7.780
7,533
-0.22(-2.75%)
Oct 17, 2012
7.990
8.000
7.800
8.000
5,602
+0.05(+0.63%)
Oct 16, 2012
7.980
7.990
7.760
7.950
10,096
+0.03(+0.38%)
Oct 15, 2012
7.850
8.000
7.740
7.920
7,524
+0.08(+1.02%)
Oct 12, 2012
7.840
7.940
7.730
7.840
7,649
-0.02(-0.25%)
Oct 11, 2012
7.800
7.970
7.790
7.860
9,967
+0.10(+1.29%)
Oct 10, 2012
7.780
7.780
7.530
7.760
7,088
+0.06(+0.78%)
Oct 09, 2012
7.920
7.920
7.600
7.700
20,271
-0.19(-2.41%)
Oct 08, 2012
7.950
7.990
7.850
7.890
5,204
-0.04(-0.50%)
Oct 05, 2012
7.950
7.960
7.900
7.930
14,754
+0.03(+0.38%)
Oct 04, 2012
7.800
7.920
7.730
7.900
14,314
+0.15(+1.94%)
Oct 03, 2012
7.880
7.970
7.750
7.750
20,348
-0.09(-1.15%)
Oct 02, 2012
7.950
7.957
7.710
7.840
11,676
-0.06(-0.76%)
Oct 01, 2012
7.900
7.970
7.620
7.900
10,597
+0.05(+0.64%)
Sep 28, 2012
7.950
8.000
7.850
7.850
5,747
-0.14(-1.75%)
Sep 27, 2012
8.040
8.140
7.850
7.990
16,815
-0.03(-0.37%)
Sep 26, 2012
7.930
8.110
7.930
8.020
15,944
+0.13(+1.65%)
Sep 25, 2012
8.140
8.150
7.850
7.890
19,002
-0.23(-2.83%)
Sep 24, 2012
7.930
8.130
7.810
8.120
23,656
-0.12(-1.46%)
Sep 21, 2012
7.830
8.240
7.806
8.240
31,743
+0.54(+7.01%)
Sep 20, 2012
7.760
7.760
7.650
7.700
10,869
-0.12(-1.53%)
Sep 19, 2012
7.780
7.830
7.610
7.820
15,917
+0.04(+0.51%)
Sep 18, 2012
8.000
8.000
7.670
7.780
20,841
-0.24(-2.99%)
Sep 17, 2012
7.990
8.050
7.850
8.020
12,747
-0.05(-0.62%)
Sep 14, 2012
8.150
8.170
7.922
8.070
33,010
-0.10(-1.22%)
Sep 13, 2012
8.120
8.240
7.860
8.170
31,634
+0.04(+0.49%)
Sep 12, 2012
8.170
8.250
7.950
8.130
13,317
-0.04(-0.49%)
Sep 11, 2012
8.050
8.230
8.050
8.170
19,394
+0.07(+0.86%)
Sep 10, 2012
8.020
8.110
8.011
8.100
12,212
+0.05(+0.62%)
Sep 07, 2012
8.080
8.090
7.923
8.050
11,051
-0.03(-0.37%)
Sep 06, 2012
7.960
8.090
7.960
8.080
26,675
+0.14(+1.76%)
Sep 05, 2012
7.970
8.000
7.910
7.940
13,389
-0.06(-0.75%)
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
.