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 28, 2014
13.66
13.84
13.45
13.54
20,611
-0.17(-1.24%)
Nov 26, 2014
13.37
13.71
13.71
13.71
91,300
+0.26(+1.93%)
Nov 25, 2014
13.43
13.64
13.31
13.45
62,926
-0.09(-0.66%)
Nov 24, 2014
13.60
13.60
13.20
13.54
65,406
-0.04(-0.29%)
Nov 21, 2014
13.75
13.77
13.54
13.58
57,280
+0.04(+0.30%)
Nov 20, 2014
13.64
13.79
13.54
13.54
59,891
-0.17(-1.24%)
Nov 19, 2014
13.76
13.86
13.61
13.71
82,476
-0.08(-0.58%)
Nov 18, 2014
13.82
14.02
13.77
13.79
81,672
-0.06(-0.43%)
Nov 17, 2014
13.81
14.00
13.71
13.85
60,760
+0.04(+0.29%)
Nov 14, 2014
13.73
14.09
13.70
13.81
59,792
+0.09(+0.66%)
Nov 13, 2014
13.67
13.74
13.57
13.72
89,118
+0.08(+0.59%)
Nov 12, 2014
13.62
13.75
13.51
13.64
87,153
-0.04(-0.29%)
Nov 11, 2014
13.85
13.90
13.56
13.68
70,452
-0.15(-1.08%)
Nov 10, 2014
13.56
13.87
13.56
13.83
67,088
+0.24(+1.77%)
Nov 07, 2014
13.46
13.60
13.11
13.59
113,099
+0.19(+1.42%)
Nov 06, 2014
14.12
14.51
13.12
13.40
218,461
-1.20(-8.22%)
Nov 05, 2014
14.45
14.74
14.24
14.60
118,039
+0.14(+0.97%)
Nov 04, 2014
14.06
14.72
14.06
14.46
87,677
+0.28(+1.97%)
Nov 03, 2014
13.87
14.45
13.79
14.18
84,878
+0.30(+2.16%)
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%)
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
.