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 31, 2012
7.890
8.140
7.520
7.950
65,165
+0.08(+1.02%)
May 30, 2012
8.040
8.230
7.700
7.870
18,083
-0.20(-2.48%)
May 29, 2012
8.220
8.260
7.860
8.070
18,758
-0.12(-1.47%)
May 25, 2012
8.270
8.470
8.100
8.190
15,759
-0.06(-0.73%)
May 24, 2012
7.820
8.360
7.820
8.250
78,790
+0.45(+5.77%)
May 23, 2012
7.800
7.810
7.600
7.800
16,212
+0.02(+0.26%)
May 22, 2012
7.720
7.909
7.702
7.780
71,603
+0.09(+1.17%)
May 21, 2012
7.490
7.750
7.350
7.690
35,605
+0.18(+2.40%)
May 18, 2012
7.700
7.730
7.500
7.510
21,042
-0.23(-2.97%)
May 17, 2012
7.680
7.790
7.590
7.740
28,523
-0.04(-0.51%)
May 16, 2012
7.740
7.820
7.630
7.780
23,187
+0.12(+1.57%)
May 15, 2012
7.570
7.770
7.570
7.660
12,520
+0.03(+0.39%)
May 14, 2012
7.620
7.670
7.460
7.630
25,048
-0.04(-0.52%)
May 11, 2012
7.750
7.750
7.530
7.670
19,017
+0.03(+0.39%)
May 10, 2012
7.700
7.750
7.510
7.640
28,629
-0.03(-0.39%)
May 09, 2012
7.410
7.760
7.410
7.670
25,703
+0.27(+3.65%)
May 08, 2012
7.540
7.550
7.185
7.400
81,793
-0.19(-2.50%)
May 07, 2012
7.400
7.699
7.400
7.590
14,141
+0.21(+2.85%)
May 04, 2012
7.500
7.500
7.290
7.380
37,335
-0.14(-1.86%)
May 03, 2012
7.690
7.690
7.450
7.520
29,901
-0.24(-3.09%)
May 02, 2012
7.650
7.800
7.650
7.760
25,335
+0.04(+0.52%)
May 01, 2012
7.670
7.840
7.630
7.720
32,615
+0.02(+0.26%)
Apr 30, 2012
7.880
7.880
7.650
7.700
26,394
-0.15(-1.91%)
Apr 27, 2012
7.600
7.882
7.590
7.850
29,183
+0.12(+1.55%)
Apr 26, 2012
7.800
7.900
7.610
7.730
34,106
-0.03(-0.39%)
Apr 25, 2012
7.810
7.890
7.680
7.760
43,012
-0.06(-0.77%)
Apr 24, 2012
7.640
7.850
7.510
7.820
64,286
+0.22(+2.89%)
Apr 23, 2012
7.560
7.720
7.500
7.600
26,947
-0.03(-0.39%)
Apr 20, 2012
7.710
7.710
7.410
7.630
51,476
+0.24(+3.25%)
Apr 19, 2012
7.380
7.550
7.350
7.390
54,025
+0.00(+0.00%)
Apr 18, 2012
7.570
7.716
7.340
7.390
110,001
-0.23(-3.02%)
Apr 17, 2012
7.350
7.840
7.280
7.620
48,382
+0.24(+3.25%)
Apr 16, 2012
7.270
7.460
7.200
7.380
20,091
+0.12(+1.65%)
Apr 13, 2012
7.320
7.426
7.230
7.260
27,434
-0.06(-0.82%)
Apr 12, 2012
7.340
7.460
7.290
7.320
40,243
-0.06(-0.81%)
Apr 11, 2012
7.150
7.380
7.074
7.380
30,348
+0.28(+3.94%)
Apr 10, 2012
7.310
7.410
7.100
7.100
61,743
-0.19(-2.61%)
Apr 09, 2012
7.410
7.800
7.250
7.290
46,467
-0.24(-3.19%)
Apr 05, 2012
7.320
7.630
7.250
7.530
32,797
+0.19(+2.59%)
Apr 04, 2012
7.250
7.390
7.100
7.340
36,617
+0.09(+1.24%)
Apr 03, 2012
7.400
7.450
7.080
7.250
40,068
-0.15(-2.03%)
Apr 02, 2012
7.660
7.680
7.110
7.400
63,517
-0.26(-3.39%)
Mar 30, 2012
7.430
7.980
7.390
7.660
99,683
+0.36(+4.93%)
Mar 29, 2012
7.120
7.360
7.000
7.300
61,346
+0.25(+3.55%)
Mar 28, 2012
6.810
7.156
6.750
7.050
52,579
+0.29(+4.29%)
Mar 27, 2012
6.650
6.850
6.400
6.760
29,603
+0.06(+0.90%)
Mar 26, 2012
6.620
6.840
6.500
6.700
49,993
+0.08(+1.21%)
Mar 23, 2012
6.500
6.690
6.460
6.620
29,709
+0.08(+1.22%)
Mar 22, 2012
6.120
6.740
6.000
6.540
30,315
+0.39(+6.34%)
Mar 21, 2012
6.250
6.290
6.110
6.150
119,978
-0.05(-0.81%)
Mar 20, 2012
6.210
6.300
6.200
6.200
28,088
-0.06(-0.96%)
Mar 19, 2012
6.190
6.330
6.150
6.260
29,653
+0.06(+0.97%)
Mar 16, 2012
6.350
6.370
6.140
6.200
46,834
-0.11(-1.74%)
Mar 15, 2012
6.600
6.600
6.240
6.310
49,867
-0.24(-3.66%)
Mar 14, 2012
6.400
6.600
6.330
6.550
22,901
+0.14(+2.18%)
Mar 13, 2012
6.230
6.410
6.220
6.410
18,845
+0.25(+4.06%)
Mar 12, 2012
6.140
6.200
6.050
6.160
14,671
-0.01(-0.16%)
Mar 09, 2012
5.940
6.200
5.940
6.170
22,573
+0.23(+3.87%)
Mar 08, 2012
6.180
6.190
5.840
5.940
40,965
-0.21(-3.41%)
Mar 07, 2012
6.160
6.449
6.100
6.150
26,096
+0.06(+0.99%)
Mar 06, 2012
6.150
6.359
6.090
6.090
24,263
-0.09(-1.46%)
Mar 05, 2012
6.070
6.210
6.070
6.180
26,707
+0.09(+1.48%)
Mar 02, 2012
6.260
6.370
6.010
6.090
52,791
-0.14(-2.25%)
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
.