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 (%)
Apr 29, 2016
8.640
8.650
8.390
8.520
31,699
-0.09(-1.05%)
Apr 28, 2016
8.630
8.700
8.600
8.610
12,680
+0.01(+0.12%)
Apr 27, 2016
8.530
8.680
8.530
8.600
39,957
+0.05(+0.58%)
Apr 26, 2016
8.350
8.590
8.170
8.550
50,670
+0.25(+3.01%)
Apr 25, 2016
8.150
8.320
8.010
8.300
18,665
+0.21(+2.60%)
Apr 22, 2016
8.040
8.130
7.850
8.090
40,093
+0.10(+1.25%)
Apr 21, 2016
8.260
8.300
7.960
7.990
28,452
-0.26(-3.15%)
Apr 20, 2016
8.290
8.350
8.180
8.250
18,085
-0.09(-1.08%)
Apr 19, 2016
8.250
8.420
8.250
8.340
23,845
+0.09(+1.09%)
Apr 18, 2016
7.960
8.250
7.890
8.250
42,554
+0.35(+4.43%)
Apr 15, 2016
7.880
7.930
7.850
7.900
12,430
-0.03(-0.38%)
Apr 14, 2016
7.890
7.990
7.890
7.930
16,984
+0.01(+0.13%)
Apr 13, 2016
7.940
8.010
7.800
7.920
18,712
+0.04(+0.51%)
Apr 12, 2016
8.000
8.030
7.630
7.880
36,456
-0.11(-1.38%)
Apr 11, 2016
8.000
8.165
7.950
7.990
17,658
+0.01(+0.13%)
Apr 08, 2016
8.160
8.160
7.830
7.980
24,924
-0.10(-1.24%)
Apr 07, 2016
8.230
8.500
7.920
8.080
34,750
-0.30(-3.58%)
Apr 06, 2016
8.190
8.500
8.030
8.380
88,636
+0.20(+2.44%)
Apr 05, 2016
8.140
8.290
8.127
8.180
26,719
+0.00(+0.00%)
Apr 04, 2016
8.320
8.340
8.130
8.180
23,471
-0.09(-1.09%)
Apr 01, 2016
8.170
8.340
8.040
8.270
23,129
+0.04(+0.49%)
Mar 31, 2016
8.420
8.420
8.070
8.230
41,755
-0.19(-2.26%)
Mar 30, 2016
8.670
8.760
8.410
8.420
39,379
-0.17(-1.98%)
Mar 29, 2016
8.580
8.609
8.400
8.590
27,686
-0.01(-0.12%)
Mar 28, 2016
8.670
8.709
8.410
8.600
31,368
-0.01(-0.12%)
Mar 24, 2016
8.440
8.610
8.610
8.610
8,800
+0.10(+1.18%)
Mar 23, 2016
8.800
8.800
8.500
8.510
21,309
-0.31(-3.51%)
Mar 22, 2016
8.560
8.930
8.540
8.820
25,261
+0.25(+2.92%)
Mar 21, 2016
8.560
8.669
8.550
8.570
14,204
-0.07(-0.81%)
Mar 18, 2016
8.550
8.805
8.500
8.640
48,556
+0.14(+1.65%)
Mar 17, 2016
8.400
8.600
8.260
8.500
25,991
+0.08(+0.95%)
Mar 16, 2016
8.150
8.460
8.130
8.420
38,393
+0.32(+3.95%)
Mar 15, 2016
8.250
8.310
8.100
8.100
20,537
-0.20(-2.41%)
Mar 14, 2016
8.350
8.400
8.280
8.300
15,897
-0.09(-1.07%)
Mar 11, 2016
8.410
8.525
8.320
8.390
75,424
+0.05(+0.60%)
Mar 10, 2016
8.330
8.420
8.220
8.340
16,261
+0.07(+0.85%)
Mar 09, 2016
8.200
8.430
8.200
8.270
9,051
+0.14(+1.72%)
Mar 08, 2016
8.450
8.450
8.120
8.130
31,374
-0.36(-4.24%)
Mar 07, 2016
8.700
8.842
8.410
8.490
46,791
-0.31(-3.52%)
Mar 04, 2016
8.870
8.870
8.770
8.800
22,947
-0.06(-0.68%)
Mar 03, 2016
9.380
9.380
8.450
8.860
63,406
-0.16(-1.77%)
Mar 02, 2016
8.350
9.252
8.350
9.020
93,582
+0.69(+8.28%)
Mar 01, 2016
8.340
8.350
8.160
8.330
25,326
+0.06(+0.73%)
Feb 29, 2016
8.240
8.400
8.240
8.270
20,928
+0.03(+0.36%)
Feb 26, 2016
8.180
8.310
8.080
8.240
11,637
+0.08(+0.98%)
Feb 25, 2016
8.080
8.200
8.020
8.160
12,396
+0.06(+0.74%)
Feb 24, 2016
7.960
8.140
7.600
8.100
23,713
+0.00(+0.00%)
Feb 23, 2016
8.270
8.460
8.060
8.100
15,581
-0.21(-2.53%)
Feb 22, 2016
8.250
8.350
8.240
8.310
19,304
+0.12(+1.47%)
Feb 19, 2016
8.110
8.370
8.060
8.190
19,649
+0.06(+0.74%)
Feb 18, 2016
8.190
8.250
8.020
8.130
21,673
-0.07(-0.85%)
Feb 17, 2016
8.340
8.500
8.140
8.200
36,033
-0.12(-1.44%)
Feb 16, 2016
8.000
8.330
7.880
8.320
24,402
+0.56(+7.22%)
Feb 12, 2016
7.820
7.760
7.760
7.760
17,900
+0.04(+0.52%)
Feb 11, 2016
7.620
7.810
7.510
7.720
13,977
-0.04(-0.52%)
Feb 10, 2016
7.810
7.940
7.670
7.760
15,577
-0.01(-0.13%)
Feb 09, 2016
7.790
8.090
7.740
7.770
11,694
-0.12(-1.52%)
Feb 08, 2016
7.980
7.980
7.690
7.890
25,736
-0.13(-1.62%)
Feb 05, 2016
8.320
8.550
8.000
8.020
37,857
-0.34(-4.07%)
Feb 04, 2016
8.360
8.585
8.270
8.360
28,780
+0.05(+0.60%)
Feb 03, 2016
8.260
8.420
8.090
8.310
18,710
+0.12(+1.47%)
Feb 02, 2016
8.220
8.300
8.140
8.190
15,950
-0.12(-1.44%)
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
.