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, 2004
2.590
2.680
2.550
2.600
23,800
+0.00(+0.00%)
Feb 26, 2004
2.620
2.700
2.500
2.600
13,700
-0.09(-3.35%)
Feb 25, 2004
2.675
2.690
2.610
2.690
400
-0.02(-0.74%)
Feb 24, 2004
2.725
2.725
2.621
2.710
15,800
+0.01(+0.37%)
Feb 23, 2004
2.660
2.710
2.660
2.700
3,300
+0.04(+1.50%)
Feb 20, 2004
2.705
2.705
2.660
2.660
2,100
+0.00(+0.00%)
Feb 19, 2004
2.661
2.700
2.660
2.660
6,900
-0.04(-1.48%)
Feb 18, 2004
2.750
2.750
2.700
2.700
9,000
+0.00(+0.00%)
Feb 17, 2004
2.660
2.739
2.660
2.700
13,500
-0.05(-1.82%)
Feb 13, 2004
2.740
2.750
2.740
2.750
4,600
-0.02(-0.72%)
Feb 12, 2004
2.800
2.800
2.750
2.770
3,800
+0.07(+2.59%)
Feb 11, 2004
2.780
2.780
2.700
2.700
3,800
-0.18(-6.25%)
Feb 10, 2004
2.990
3.000
2.780
2.880
11,500
+0.00(+0.00%)
Feb 09, 2004
2.620
3.000
2.620
2.880
26,700
+0.01(+0.35%)
Feb 06, 2004
2.550
2.990
2.550
2.870
25,300
+0.22(+8.30%)
Feb 05, 2004
2.640
2.690
2.600
2.650
4,700
+0.05(+1.92%)
Feb 04, 2004
2.630
2.830
2.580
2.600
45,400
-0.08(-2.99%)
Feb 03, 2004
2.670
2.800
2.591
2.680
11,300
-0.06(-2.19%)
Feb 02, 2004
2.900
2.900
2.660
2.740
7,900
-0.10(-3.52%)
Jan 30, 2004
2.900
2.900
2.800
2.840
23,200
+0.04(+1.43%)
Jan 29, 2004
2.850
2.850
2.750
2.800
6,600
-0.05(-1.75%)
Jan 28, 2004
2.750
3.000
2.750
2.850
14,400
+0.05(+1.79%)
Jan 27, 2004
2.790
2.800
2.780
2.800
10,600
+0.00(+0.00%)
Jan 26, 2004
2.790
2.800
2.750
2.800
8,600
+0.01(+0.36%)
Jan 23, 2004
2.650
2.800
2.650
2.790
5,900
+0.06(+2.20%)
Jan 22, 2004
2.750
2.750
2.710
2.730
4,000
+0.02(+0.74%)
Jan 21, 2004
2.750
2.800
2.700
2.710
6,400
+0.00(+0.00%)
Jan 20, 2004
2.670
2.720
2.620
2.710
2,600
+0.04(+1.50%)
Jan 16, 2004
2.800
2.800
2.650
2.670
3,000
-0.13(-4.61%)
Jan 15, 2004
2.980
3.000
2.640
2.799
6,950
+0.15(+5.62%)
Jan 14, 2004
2.610
2.660
2.610
2.650
22,353
+0.00(+0.00%)
Jan 13, 2004
2.610
2.699
2.560
2.650
12,497
-0.02(-0.75%)
Jan 12, 2004
2.600
2.750
2.600
2.670
4,215
+0.03(+1.14%)
Jan 09, 2004
2.650
2.700
2.640
2.640
6,450
-0.10(-3.65%)
Jan 08, 2004
2.710
2.800
2.710
2.740
13,000
+0.10(+3.79%)
Jan 07, 2004
2.712
2.720
2.640
2.640
7,100
-0.02(-0.75%)
Jan 06, 2004
2.550
2.950
2.550
2.660
35,000
+0.08(+3.10%)
Jan 05, 2004
2.650
2.650
2.510
2.580
11,200
+0.04(+1.57%)
Jan 02, 2004
2.500
2.650
2.500
2.540
5,900
-0.06(-2.31%)
Dec 31, 2003
2.550
2.620
2.550
2.600
7,900
+0.05(+1.96%)
Dec 30, 2003
2.500
2.680
2.500
2.550
9,250
-0.07(-2.67%)
Dec 29, 2003
2.620
2.680
2.540
2.620
8,301
-0.08(-2.96%)
Dec 26, 2003
2.620
2.700
2.620
2.700
3,900
+0.01(+0.37%)
Dec 24, 2003
2.620
2.700
2.620
2.690
1,050
+0.07(+2.67%)
Dec 23, 2003
2.660
2.700
2.620
2.620
6,875
-0.01(-0.42%)
Dec 22, 2003
2.660
2.690
2.631
2.631
1,300
-0.07(-2.56%)
Dec 19, 2003
2.700
2.700
2.520
2.700
6,965
+0.02(+0.75%)
Dec 18, 2003
2.520
2.690
2.520
2.680
18,300
+0.01(+0.37%)
Dec 17, 2003
2.550
2.670
2.500
2.670
8,694
-0.08(-2.91%)
Dec 16, 2003
2.640
2.750
2.450
2.750
19,159
+0.11(+4.17%)
Dec 15, 2003
2.700
2.700
2.530
2.640
4,864
+0.04(+1.54%)
Dec 12, 2003
2.500
2.600
2.500
2.600
14,100
+0.10(+4.00%)
Dec 11, 2003
2.521
2.511
2.500
2.500
3,550
-0.02(-0.83%)
Dec 10, 2003
2.560
2.570
2.510
2.521
9,200
-0.04(-1.52%)
Dec 09, 2003
2.510
2.560
2.450
2.560
2,108
+0.00(+0.00%)
Dec 08, 2003
2.610
2.700
2.450
2.560
17,369
-0.04(-1.54%)
Dec 05, 2003
2.600
2.600
2.480
2.600
28,054
+0.00(+0.00%)
Dec 04, 2003
2.750
2.750
2.440
2.600
58,365
-0.10(-3.70%)
Dec 03, 2003
2.920
2.930
2.510
2.700
25,318
-0.22(-7.53%)
Dec 02, 2003
2.900
2.920
2.830
2.920
12,570
+0.16(+5.80%)
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
.