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 (%)
May 29, 2020
15.01
15.15
14.89
15.11
173,200
+0.08(+0.53%)
May 28, 2020
15.11
15.23
14.99
15.03
198,087
-0.04(-0.27%)
May 27, 2020
15.15
15.21
15.02
15.07
205,029
+0.13(+0.87%)
May 26, 2020
15.03
15.11
14.91
14.94
156,083
+0.03(+0.20%)
May 22, 2020
14.85
15.00
14.48
14.91
357,300
+0.10(+0.68%)
May 21, 2020
14.63
14.84
14.63
14.81
179,060
+0.11(+0.75%)
May 20, 2020
15.15
15.35
14.59
14.70
357,616
-0.31(-2.07%)
May 19, 2020
15.23
15.42
15.00
15.01
84,107
-0.22(-1.44%)
May 18, 2020
15.05
15.25
15.04
15.23
134,208
+0.21(+1.43%)
May 15, 2020
15.13
15.25
14.96
15.02
161,200
-0.09(-0.63%)
May 14, 2020
14.92
15.24
14.66
15.11
110,583
+0.06(+0.40%)
May 13, 2020
15.21
15.24
14.89
15.05
127,506
-0.18(-1.18%)
May 12, 2020
15.42
15.49
15.10
15.23
125,227
-0.17(-1.10%)
May 11, 2020
15.58
15.59
15.38
15.40
256,313
-0.23(-1.47%)
May 08, 2020
15.49
15.73
15.47
15.63
141,300
+0.22(+1.43%)
May 07, 2020
15.48
15.64
15.26
15.41
188,406
+0.07(+0.46%)
May 06, 2020
15.40
15.58
15.21
15.34
174,593
-0.03(-0.20%)
May 05, 2020
15.40
15.43
15.20
15.37
171,831
+0.04(+0.26%)
May 04, 2020
14.95
15.42
14.82
15.33
225,039
+0.29(+1.93%)
May 01, 2020
15.09
15.18
14.82
15.04
539,400
-0.06(-0.40%)
Apr 30, 2020
15.61
15.70
15.00
15.10
280,558
-0.55(-3.51%)
Apr 29, 2020
15.64
15.84
15.58
15.65
514,659
-0.02(-0.13%)
Apr 28, 2020
15.41
15.74
15.20
15.67
274,503
+0.37(+2.42%)
Apr 27, 2020
15.34
15.50
15.18
15.30
109,559
+0.03(+0.20%)
Apr 24, 2020
15.40
15.46
15.18
15.27
145,800
-0.11(-0.72%)
Apr 23, 2020
15.49
15.66
15.29
15.38
412,385
-0.13(-0.84%)
Apr 22, 2020
15.38
15.59
15.30
15.51
160,152
+0.19(+1.24%)
Apr 21, 2020
15.10
15.56
15.04
15.32
158,215
+0.12(+0.79%)
Apr 20, 2020
15.18
15.34
15.05
15.20
140,363
+0.04(+0.23%)
Apr 17, 2020
15.55
15.55
15.15
15.16
192,000
-0.18(-1.14%)
Apr 16, 2020
15.35
15.39
15.12
15.34
185,227
+0.07(+0.46%)
Apr 15, 2020
15.20
15.39
15.01
15.27
169,959
-0.01(-0.07%)
Apr 14, 2020
15.44
15.69
15.20
15.28
114,517
-0.07(-0.46%)
Apr 13, 2020
15.30
15.48
15.21
15.35
170,701
+0.01(+0.07%)
Apr 09, 2020
15.30
15.59
15.12
15.34
115,100
+0.13(+0.85%)
Apr 08, 2020
15.20
15.49
15.14
15.21
232,527
+0.04(+0.26%)
Apr 07, 2020
15.15
15.28
15.00
15.17
156,227
+0.21(+1.40%)
Apr 06, 2020
15.08
15.09
14.75
14.96
200,530
+0.09(+0.61%)
Apr 03, 2020
15.00
15.08
14.71
14.87
187,900
-0.15(-1.00%)
Apr 02, 2020
14.89
15.16
14.79
15.02
241,694
+0.14(+0.94%)
Apr 01, 2020
14.80
15.34
14.66
14.88
202,386
-0.02(-0.13%)
Mar 31, 2020
14.90
15.10
14.77
14.90
179,439
+0.00(+0.00%)
Mar 30, 2020
14.85
15.05
14.78
14.90
252,104
+0.05(+0.34%)
Mar 27, 2020
14.58
15.07
14.45
14.85
371,600
+0.04(+0.27%)
Mar 26, 2020
14.52
15.14
14.52
14.81
478,772
+0.29(+2.00%)
Mar 25, 2020
13.78
14.52
13.72
14.52
364,167
+0.70(+5.07%)
Mar 24, 2020
13.47
14.39
13.47
13.82
591,365
+0.70(+5.34%)
Mar 23, 2020
12.76
13.35
11.86
13.12
340,219
+0.31(+2.42%)
Mar 20, 2020
13.21
13.71
12.64
12.81
478,700
-0.37(-2.81%)
Mar 19, 2020
11.17
13.27
10.97
13.18
666,269
+2.07(+18.63%)
Mar 18, 2020
13.22
13.31
10.71
11.11
631,475
-2.49(-18.31%)
Mar 17, 2020
13.83
13.83
12.37
13.60
362,624
-0.01(-0.07%)
Mar 16, 2020
13.99
14.46
13.50
13.61
438,019
-1.41(-9.39%)
Mar 13, 2020
14.03
15.30
13.98
15.02
333,700
+1.25(+9.08%)
Mar 12, 2020
14.31
14.35
13.13
13.77
850,726
-0.96(-6.52%)
Mar 11, 2020
15.06
15.17
14.47
14.73
814,965
-0.63(-4.10%)
Mar 10, 2020
15.50
15.58
15.15
15.36
504,858
+0.06(+0.39%)
Mar 09, 2020
15.45
15.46
15.04
15.30
554,025
-0.33(-2.11%)
Mar 06, 2020
15.85
15.86
15.60
15.63
371,500
-0.24(-1.51%)
Mar 05, 2020
15.88
15.91
15.84
15.87
330,356
-0.02(-0.13%)
Mar 04, 2020
15.94
15.94
15.87
15.89
145,212
+0.00(+0.00%)
Mar 03, 2020
15.91
15.92
15.85
15.89
230,897
-0.04(-0.25%)
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
.