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 28, 2017
14.80
15.10
14.30
14.70
191,009
-0.20(-1.34%)
Feb 27, 2017
15.20
15.30
14.80
14.90
95,388
-0.40(-2.61%)
Feb 24, 2017
15.65
15.65
15.00
15.30
147,469
-0.30(-1.92%)
Feb 23, 2017
15.90
15.90
15.50
15.60
91,217
-0.25(-1.58%)
Feb 22, 2017
15.65
15.90
15.55
15.85
89,666
+0.20(+1.28%)
Feb 21, 2017
16.00
16.00
15.60
15.65
53,438
-0.20(-1.26%)
Feb 17, 2017
15.85
15.85
15.85
0
+0.10(+0.63%)
Feb 16, 2017
15.90
16.10
15.60
15.75
43,911
-0.10(-0.63%)
Feb 15, 2017
15.55
16.00
15.50
15.85
64,823
+0.20(+1.28%)
Feb 14, 2017
15.90
16.50
15.60
15.65
195,369
-0.15(-0.95%)
Feb 13, 2017
15.85
15.85
15.65
15.80
50,785
+0.05(+0.32%)
Feb 10, 2017
16.00
16.05
15.65
15.75
94,453
-0.45(-2.78%)
Feb 09, 2017
15.30
16.40
15.25
16.20
105,275
+0.85(+5.54%)
Feb 08, 2017
15.40
15.50
15.25
15.35
111,007
-0.15(-0.97%)
Feb 07, 2017
15.40
15.65
15.30
15.50
62,770
+0.10(+0.65%)
Feb 06, 2017
15.35
15.55
15.22
15.40
33,587
-0.05(-0.32%)
Feb 03, 2017
15.35
15.90
15.15
15.45
79,136
+0.25(+1.64%)
Feb 02, 2017
15.00
15.60
15.00
15.20
72,443
+0.30(+2.01%)
Feb 01, 2017
15.25
15.60
14.60
14.90
113,492
-0.30(-1.97%)
Jan 31, 2017
15.05
15.35
14.95
15.20
90,340
+0.15(+1.00%)
Jan 30, 2017
15.15
15.35
14.86
15.05
68,315
-0.20(-1.31%)
Jan 27, 2017
15.25
15.55
15.10
15.25
59,352
-0.05(-0.33%)
Jan 26, 2017
15.60
15.65
15.25
15.30
66,319
-0.35(-2.24%)
Jan 25, 2017
16.00
16.01
15.45
15.65
84,261
-0.30(-1.88%)
Jan 24, 2017
15.25
16.02
15.20
15.95
135,004
+0.75(+4.93%)
Jan 23, 2017
15.45
15.70
15.10
15.20
68,624
-0.25(-1.62%)
Jan 20, 2017
15.05
15.85
15.05
15.45
104,414
+0.45(+3.00%)
Jan 19, 2017
15.20
15.20
14.97
15.00
110,124
-0.15(-0.99%)
Jan 18, 2017
15.00
15.29
14.90
15.15
85,934
+0.15(+1.00%)
Jan 17, 2017
15.45
15.45
14.85
15.00
121,257
-0.50(-3.23%)
Jan 13, 2017
15.50
15.50
15.50
0
+1.00(+6.90%)
Jan 12, 2017
14.80
14.85
13.90
14.50
300,051
-0.40(-2.68%)
Jan 11, 2017
15.80
15.85
14.80
14.90
189,714
-0.95(-5.99%)
Jan 10, 2017
16.05
16.25
15.51
15.85
110,304
-0.20(-1.25%)
Jan 09, 2017
16.70
16.75
16.00
16.05
122,109
-0.70(-4.18%)
Jan 06, 2017
17.10
17.13
16.50
16.75
95,105
-0.30(-1.76%)
Jan 05, 2017
17.25
17.25
16.75
17.05
80,720
-0.20(-1.16%)
Jan 04, 2017
17.10
17.35
17.00
17.25
108,964
+0.15(+0.88%)
Jan 03, 2017
17.10
17.40
16.75
17.10
141,948
+0.20(+1.18%)
Dec 30, 2016
16.90
16.90
16.90
0
-0.05(-0.29%)
Dec 29, 2016
17.15
17.45
16.90
16.95
53,651
-0.15(-0.88%)
Dec 28, 2016
17.40
17.55
16.98
17.10
83,292
-0.35(-2.01%)
Dec 27, 2016
17.45
17.70
17.25
17.45
99,691
+0.35(+2.05%)
Dec 23, 2016
17.10
17.10
17.10
0
+0.90(+5.56%)
Dec 22, 2016
16.50
16.50
16.05
16.20
87,615
-0.25(-1.52%)
Dec 21, 2016
17.20
17.28
16.35
16.45
139,576
-0.70(-4.08%)
Dec 20, 2016
18.35
18.55
17.05
17.15
256,831
-1.05(-5.77%)
Dec 19, 2016
17.70
18.70
17.60
18.20
344,495
+0.60(+3.41%)
Dec 16, 2016
16.25
17.73
16.20
17.60
326,870
+1.40(+8.64%)
Dec 15, 2016
16.10
16.50
15.80
16.20
116,590
+0.20(+1.25%)
Dec 14, 2016
16.15
16.30
15.85
16.00
92,548
-0.10(-0.62%)
Dec 13, 2016
15.95
16.60
15.90
16.10
89,221
+0.20(+1.26%)
Dec 12, 2016
16.65
16.70
15.60
15.90
130,392
-0.75(-4.50%)
Dec 09, 2016
16.20
16.90
16.15
16.65
126,794
+0.45(+2.78%)
Dec 08, 2016
15.45
16.45
15.35
16.20
116,951
+0.85(+5.54%)
Dec 07, 2016
15.20
15.50
14.75
15.35
89,337
+0.15(+0.99%)
Dec 06, 2016
15.20
15.35
14.70
15.20
74,988
+0.05(+0.33%)
Dec 05, 2016
14.75
15.49
14.75
15.15
123,727
+0.40(+2.71%)
Dec 02, 2016
14.65
14.95
14.45
14.75
121,306
+0.10(+0.68%)
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
.