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 30, 2014
11.02
11.07
10.87
11.01
74,474
+0.03(+0.27%)
May 29, 2014
10.96
11.06
10.79
10.98
64,676
+0.01(+0.09%)
May 28, 2014
11.37
11.52
10.95
10.97
67,715
-0.47(-4.11%)
May 27, 2014
11.60
11.69
11.41
11.44
78,480
-0.04(-0.35%)
May 23, 2014
10.72
11.48
11.48
11.48
91,600
+0.66(+6.10%)
May 22, 2014
10.72
10.92
10.53
10.82
38,425
+0.19(+1.79%)
May 21, 2014
10.81
10.97
10.53
10.63
105,319
-0.07(-0.65%)
May 20, 2014
10.92
11.00
10.35
10.70
162,950
-0.33(-2.99%)
May 19, 2014
11.17
11.25
10.79
11.03
85,050
-0.10(-0.90%)
May 16, 2014
11.09
11.16
10.90
11.13
54,238
+0.02(+0.18%)
May 15, 2014
11.09
11.26
10.82
11.11
79,699
+0.00(+0.00%)
May 14, 2014
11.68
11.68
11.10
11.11
117,718
-0.51(-4.39%)
May 13, 2014
12.19
12.38
11.62
11.62
61,428
-0.49(-4.05%)
May 12, 2014
11.65
12.20
11.65
12.11
157,980
+0.43(+3.68%)
May 09, 2014
11.40
11.70
11.25
11.68
230,466
+0.38(+3.36%)
May 08, 2014
13.47
13.83
11.25
11.30
393,384
-2.47(-17.94%)
May 07, 2014
14.09
14.46
13.75
13.77
67,687
-0.46(-3.23%)
May 06, 2014
14.53
14.72
14.22
14.23
49,842
-0.44(-3.00%)
May 05, 2014
14.52
14.73
14.52
14.67
23,153
+0.07(+0.48%)
May 02, 2014
14.75
14.88
14.52
14.60
23,261
-0.17(-1.15%)
May 01, 2014
14.99
14.99
14.52
14.77
49,498
-0.20(-1.34%)
Apr 30, 2014
14.94
15.03
14.48
14.97
36,230
-0.09(-0.60%)
Apr 29, 2014
15.13
15.32
15.01
15.06
29,542
+0.06(+0.40%)
Apr 28, 2014
14.92
15.02
14.69
15.00
47,303
+0.19(+1.28%)
Apr 25, 2014
14.75
14.89
14.54
14.81
58,896
-0.08(-0.54%)
Apr 24, 2014
14.95
15.10
14.65
14.89
34,457
+0.09(+0.61%)
Apr 23, 2014
14.85
14.95
14.63
14.80
54,382
-0.14(-0.94%)
Apr 22, 2014
14.50
15.36
14.50
14.94
58,660
+0.44(+3.03%)
Apr 21, 2014
14.50
14.61
14.30
14.50
23,507
+0.00(+0.00%)
Apr 17, 2014
14.48
14.50
14.50
14.50
64,900
+0.02(+0.14%)
Apr 16, 2014
14.46
14.51
14.33
14.48
45,973
+0.18(+1.26%)
Apr 15, 2014
14.20
14.61
13.82
14.30
58,065
+0.11(+0.78%)
Apr 14, 2014
14.37
14.52
14.00
14.19
52,345
-0.06(-0.42%)
Apr 11, 2014
14.14
14.37
14.12
14.25
53,362
-0.04(-0.28%)
Apr 10, 2014
14.41
14.42
14.10
14.29
92,501
-0.12(-0.83%)
Apr 09, 2014
14.34
14.41
14.15
14.41
107,835
+0.07(+0.49%)
Apr 08, 2014
14.71
14.75
14.31
14.34
38,356
-0.30(-2.05%)
Apr 07, 2014
14.64
14.97
14.50
14.64
59,407
-0.16(-1.08%)
Apr 04, 2014
15.20
15.20
14.68
14.80
88,198
-0.26(-1.73%)
Apr 03, 2014
15.25
15.25
14.91
15.06
51,531
-0.23(-1.50%)
Apr 02, 2014
15.60
15.60
15.20
15.29
19,659
-0.31(-1.99%)
Apr 01, 2014
15.19
15.73
15.19
15.60
42,763
+0.33(+2.16%)
Mar 31, 2014
15.00
15.38
14.90
15.27
71,285
+0.34(+2.28%)
Mar 28, 2014
15.25
15.36
14.86
14.93
53,878
-0.28(-1.84%)
Mar 27, 2014
15.23
15.68
14.99
15.21
41,378
-0.06(-0.39%)
Mar 26, 2014
15.82
15.82
15.08
15.27
40,319
-0.41(-2.61%)
Mar 25, 2014
15.51
15.73
15.42
15.68
59,535
+0.17(+1.10%)
Mar 24, 2014
15.62
15.62
15.25
15.51
61,251
-0.08(-0.51%)
Mar 21, 2014
15.86
15.99
15.50
15.59
43,794
-0.21(-1.33%)
Mar 20, 2014
15.80
16.00
15.60
15.80
36,408
-0.01(-0.06%)
Mar 19, 2014
15.90
16.00
15.80
15.81
47,868
-0.08(-0.50%)
Mar 18, 2014
15.53
16.00
15.46
15.89
43,863
+0.37(+2.38%)
Mar 17, 2014
15.44
15.75
15.36
15.52
37,089
+0.16(+1.04%)
Mar 14, 2014
15.07
15.44
15.04
15.36
41,343
+0.29(+1.92%)
Mar 13, 2014
15.16
15.57
14.86
15.07
68,576
+0.02(+0.13%)
Mar 12, 2014
15.01
15.58
15.00
15.05
65,015
-0.31(-2.02%)
Mar 11, 2014
15.65
15.75
15.17
15.36
54,930
-0.32(-2.04%)
Mar 10, 2014
15.90
15.90
15.55
15.68
59,088
-0.29(-1.82%)
Mar 07, 2014
16.75
16.75
15.60
15.97
117,937
-0.76(-4.54%)
Mar 06, 2014
16.76
16.76
16.59
16.73
43,386
-0.05(-0.30%)
Mar 05, 2014
16.73
16.96
16.56
16.78
59,924
+0.02(+0.12%)
Mar 04, 2014
16.71
16.96
16.55
16.76
136,733
+0.29(+1.76%)
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
.