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 (%)
Feb 27, 2015
12.70
12.79
12.50
12.50
28,011
-0.20(-1.57%)
Feb 26, 2015
12.74
12.85
12.52
12.70
29,957
-0.02(-0.16%)
Feb 25, 2015
12.45
12.85
12.25
12.72
42,562
+0.38(+3.08%)
Feb 24, 2015
12.40
12.71
12.30
12.34
31,348
-0.04(-0.32%)
Feb 23, 2015
12.28
12.38
12.21
12.38
36,530
+0.12(+0.98%)
Feb 20, 2015
12.30
12.40
12.05
12.26
95,139
-0.01(-0.08%)
Feb 19, 2015
12.20
12.37
12.20
12.27
21,987
-0.06(-0.49%)
Feb 18, 2015
11.99
12.43
11.99
12.33
29,967
+0.25(+2.07%)
Feb 17, 2015
11.90
12.14
11.90
12.08
41,442
+0.14(+1.17%)
Feb 13, 2015
12.11
11.94
11.94
11.94
38,200
-0.13(-1.08%)
Feb 12, 2015
11.97
12.25
11.97
12.07
39,142
+0.15(+1.26%)
Feb 11, 2015
12.00
12.20
11.90
11.92
37,522
-0.14(-1.16%)
Feb 10, 2015
12.26
12.33
11.94
12.06
114,908
-0.19(-1.55%)
Feb 09, 2015
12.34
12.60
12.14
12.25
112,216
-0.27(-2.16%)
Feb 06, 2015
12.79
12.95
12.37
12.52
94,250
-0.31(-2.42%)
Feb 05, 2015
12.49
12.98
12.45
12.83
39,424
+0.40(+3.22%)
Feb 04, 2015
12.50
12.53
12.24
12.43
28,842
-0.06(-0.48%)
Feb 03, 2015
11.99
12.56
11.99
12.49
35,830
+0.52(+4.34%)
Feb 02, 2015
11.88
12.05
11.73
11.97
30,992
+0.07(+0.59%)
Jan 30, 2015
12.34
12.49
11.76
11.90
57,993
-0.56(-4.49%)
Jan 29, 2015
12.07
12.47
12.00
12.46
43,886
+0.37(+3.06%)
Jan 28, 2015
12.38
12.38
11.85
12.09
78,385
-0.06(-0.49%)
Jan 27, 2015
12.01
12.33
12.00
12.15
29,363
+0.00(+0.00%)
Jan 26, 2015
12.11
12.18
11.94
12.15
23,693
+0.00(+0.00%)
Jan 23, 2015
12.44
12.44
12.01
12.15
49,629
-0.21(-1.70%)
Jan 22, 2015
11.91
12.47
11.77
12.36
85,732
+0.55(+4.66%)
Jan 21, 2015
11.47
11.85
11.43
11.81
45,784
+0.29(+2.52%)
Jan 20, 2015
11.43
11.61
11.17
11.52
60,486
+0.25(+2.22%)
Jan 16, 2015
10.85
11.38
10.85
11.27
202,130
+0.38(+3.49%)
Jan 15, 2015
11.09
11.10
10.81
10.89
87,541
-0.13(-1.18%)
Jan 14, 2015
11.19
11.28
10.87
11.02
110,050
-0.28(-2.48%)
Jan 13, 2015
11.91
11.94
11.27
11.30
82,497
-0.42(-3.58%)
Jan 12, 2015
11.77
11.96
11.57
11.72
47,106
-0.02(-0.17%)
Jan 09, 2015
12.17
12.24
11.72
11.74
92,629
-0.22(-1.84%)
Jan 08, 2015
12.13
12.19
11.79
11.96
114,702
-0.11(-0.91%)
Jan 07, 2015
12.33
12.40
11.48
12.07
126,328
-0.18(-1.47%)
Jan 06, 2015
12.65
12.88
12.20
12.25
77,701
-0.32(-2.55%)
Jan 05, 2015
12.75
12.97
12.50
12.57
111,466
-0.28(-2.18%)
Jan 02, 2015
13.39
13.48
12.62
12.85
104,648
-0.49(-3.67%)
Dec 31, 2014
13.93
13.34
13.34
13.34
52,000
-0.51(-3.68%)
Dec 30, 2014
13.78
13.95
13.77
13.85
28,555
+0.02(+0.14%)
Dec 29, 2014
13.80
13.93
13.73
13.83
35,499
-0.10(-0.72%)
Dec 26, 2014
13.88
14.07
13.52
13.93
29,258
+0.14(+1.02%)
Dec 24, 2014
13.99
13.79
13.79
13.79
13,500
+0.01(+0.07%)
Dec 23, 2014
14.13
14.20
13.67
13.78
38,983
-0.29(-2.06%)
Dec 22, 2014
14.01
14.23
14.00
14.07
29,609
+0.07(+0.50%)
Dec 19, 2014
14.33
14.33
13.85
14.00
71,584
-0.41(-2.85%)
Dec 18, 2014
13.94
14.48
13.81
14.41
103,754
+0.60(+4.34%)
Dec 17, 2014
13.36
13.87
13.34
13.81
93,632
+0.51(+3.83%)
Dec 16, 2014
13.08
13.61
13.07
13.30
54,335
+0.13(+0.99%)
Dec 15, 2014
13.39
13.46
13.09
13.17
53,712
-0.20(-1.50%)
Dec 12, 2014
13.38
13.60
13.35
13.37
35,398
-0.17(-1.26%)
Dec 11, 2014
13.27
13.64
13.24
13.54
50,799
+0.38(+2.89%)
Dec 10, 2014
13.65
13.65
13.06
13.16
61,267
-0.50(-3.66%)
Dec 09, 2014
13.05
13.70
13.05
13.66
54,060
+0.46(+3.48%)
Dec 08, 2014
13.26
13.60
13.09
13.20
57,994
-0.20(-1.49%)
Dec 05, 2014
13.03
13.53
12.99
13.40
32,558
+0.32(+2.45%)
Dec 04, 2014
13.27
13.27
12.88
13.08
54,501
-0.17(-1.28%)
Dec 03, 2014
13.41
13.69
13.14
13.25
109,888
-0.12(-0.90%)
Dec 02, 2014
13.30
13.48
13.20
13.37
58,023
+0.12(+0.91%)
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
.