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 29, 2012
6.500
6.544
6.250
6.250
35,381
-0.19(-2.95%)
Feb 28, 2012
6.580
6.580
6.400
6.440
7,917
-0.17(-2.57%)
Feb 27, 2012
6.460
6.640
6.410
6.610
19,898
+0.06(+0.92%)
Feb 24, 2012
6.520
6.630
6.421
6.550
12,778
+0.05(+0.77%)
Feb 23, 2012
6.400
6.520
6.250
6.500
11,802
+0.13(+2.04%)
Feb 22, 2012
6.350
6.460
6.350
6.370
8,558
+0.02(+0.31%)
Feb 21, 2012
6.540
6.558
6.350
6.350
14,456
-0.18(-2.76%)
Feb 17, 2012
6.480
6.590
6.400
6.530
22,616
+0.09(+1.40%)
Feb 16, 2012
6.560
6.600
6.280
6.440
27,856
-0.09(-1.38%)
Feb 15, 2012
6.590
6.660
6.300
6.530
19,149
-0.03(-0.46%)
Feb 14, 2012
6.400
6.600
6.400
6.560
24,575
+0.15(+2.34%)
Feb 13, 2012
6.430
6.470
6.370
6.410
17,803
+0.07(+1.10%)
Feb 10, 2012
6.250
6.420
6.210
6.340
47,648
+0.04(+0.63%)
Feb 09, 2012
6.380
6.400
6.260
6.300
41,765
-0.03(-0.47%)
Feb 08, 2012
6.380
6.380
6.230
6.330
24,504
+0.00(+0.00%)
Feb 07, 2012
6.420
6.428
6.250
6.330
16,395
-0.12(-1.86%)
Feb 06, 2012
6.500
6.500
6.350
6.450
15,427
-0.05(-0.77%)
Feb 03, 2012
6.440
6.500
6.380
6.500
37,843
+0.13(+2.04%)
Feb 02, 2012
6.320
6.380
6.170
6.370
35,781
+0.02(+0.31%)
Feb 01, 2012
6.250
6.350
6.150
6.350
31,942
+0.08(+1.28%)
Jan 31, 2012
6.290
6.310
6.201
6.270
12,898
+0.05(+0.80%)
Jan 30, 2012
6.260
6.260
6.200
6.220
5,525
-0.03(-0.48%)
Jan 27, 2012
6.260
6.350
6.150
6.250
27,687
-0.04(-0.64%)
Jan 26, 2012
6.340
6.340
6.150
6.290
23,388
+0.01(+0.16%)
Jan 25, 2012
6.230
6.340
6.230
6.280
16,426
+0.03(+0.48%)
Jan 24, 2012
6.180
6.250
6.160
6.250
55,902
+0.01(+0.16%)
Jan 23, 2012
6.300
6.350
6.216
6.240
11,552
-0.12(-1.89%)
Jan 20, 2012
6.240
6.430
6.160
6.360
45,468
+0.11(+1.76%)
Jan 19, 2012
6.300
6.300
6.190
6.250
4,956
+0.00(+0.00%)
Jan 18, 2012
6.200
6.280
6.170
6.250
60,129
+0.04(+0.64%)
Jan 17, 2012
5.970
6.249
5.970
6.210
20,970
+0.04(+0.65%)
Jan 13, 2012
6.190
6.200
6.150
6.170
16,368
-0.08(-1.28%)
Jan 12, 2012
6.130
6.380
6.120
6.250
18,059
+0.07(+1.13%)
Jan 11, 2012
6.070
6.210
6.040
6.180
6,726
+0.00(+0.00%)
Jan 10, 2012
6.130
6.254
6.090
6.180
15,220
+0.14(+2.32%)
Jan 09, 2012
6.210
6.210
6.010
6.040
19,930
-0.15(-2.42%)
Jan 06, 2012
6.030
6.240
6.000
6.190
30,101
+0.15(+2.48%)
Jan 05, 2012
6.000
6.100
5.980
6.040
39,076
+0.00(+0.00%)
Jan 04, 2012
6.290
6.348
5.930
6.040
71,508
+0.02(+0.33%)
Dec 30, 2011
6.000
6.070
5.960
6.020
71,456
+0.00(+0.00%)
Dec 29, 2011
5.930
6.020
5.930
6.020
35,142
+0.09(+1.52%)
Dec 28, 2011
5.980
6.010
5.900
5.930
21,564
-0.03(-0.50%)
Dec 27, 2011
5.910
6.000
5.900
5.960
20,400
+0.01(+0.17%)
Dec 23, 2011
6.000
6.000
5.900
5.950
6,597
-0.06(-1.00%)
Dec 21, 2011
5.970
6.020
5.910
6.010
40,002
+0.01(+0.17%)
Dec 20, 2011
6.300
6.300
5.900
6.000
53,117
-0.18(-2.91%)
Dec 19, 2011
6.280
6.400
6.030
6.180
30,346
-0.14(-2.22%)
Dec 16, 2011
6.250
6.340
6.140
6.320
37,447
+0.13(+2.10%)
Dec 15, 2011
6.130
6.250
5.970
6.190
13,789
+0.14(+2.31%)
Dec 14, 2011
5.960
6.050
5.945
6.050
25,883
+0.06(+1.00%)
Dec 13, 2011
6.230
6.230
5.970
5.990
29,803
-0.16(-2.60%)
Dec 12, 2011
6.320
6.320
6.010
6.150
29,538
-0.24(-3.76%)
Dec 09, 2011
6.230
6.450
6.230
6.390
15,067
+0.20(+3.23%)
Dec 08, 2011
6.420
6.440
6.190
6.190
16,637
-0.24(-3.73%)
Dec 07, 2011
6.430
6.450
6.300
6.430
18,371
-0.02(-0.31%)
Dec 06, 2011
6.530
6.570
6.380
6.450
27,695
-0.15(-2.27%)
Dec 05, 2011
6.450
6.600
6.230
6.600
29,487
+0.21(+3.29%)
Dec 02, 2011
6.220
6.390
6.180
6.390
11,864
+0.27(+4.41%)
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
.