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, 2015
10.78
10.87
10.60
10.76
35,460
-0.02(-0.19%)
May 28, 2015
10.73
10.81
10.70
10.78
26,429
-0.04(-0.37%)
May 27, 2015
10.56
10.85
10.53
10.82
35,753
+0.24(+2.27%)
May 26, 2015
10.59
10.75
10.34
10.58
43,620
-0.08(-0.75%)
May 22, 2015
10.74
10.66
10.66
10.66
28,500
-0.04(-0.37%)
May 21, 2015
10.85
10.90
10.57
10.70
42,610
-0.11(-1.02%)
May 20, 2015
10.41
10.87
10.37
10.81
55,001
+0.40(+3.84%)
May 19, 2015
10.29
10.47
10.13
10.41
79,307
+0.16(+1.56%)
May 18, 2015
10.16
10.46
10.10
10.25
77,147
+0.10(+0.99%)
May 15, 2015
10.33
10.50
10.12
10.15
64,195
-0.17(-1.65%)
May 14, 2015
10.18
10.47
10.18
10.32
69,728
+0.14(+1.38%)
May 13, 2015
10.60
10.79
10.12
10.18
84,854
-0.37(-3.51%)
May 12, 2015
10.29
10.65
9.950
10.55
178,555
+0.18(+1.74%)
May 11, 2015
10.88
10.88
10.33
10.37
148,353
-0.50(-4.60%)
May 08, 2015
10.85
10.99
10.73
10.87
165,529
+0.15(+1.40%)
May 07, 2015
11.72
12.07
10.58
10.72
491,368
-2.48(-18.79%)
May 06, 2015
12.99
13.25
12.88
13.20
36,712
+0.23(+1.77%)
May 05, 2015
13.07
13.08
12.81
12.97
47,446
-0.11(-0.84%)
May 04, 2015
13.08
13.27
13.00
13.08
29,461
+0.05(+0.38%)
May 01, 2015
13.15
13.43
13.01
13.03
55,638
-0.12(-0.91%)
Apr 30, 2015
13.76
13.93
13.15
13.15
58,001
-0.71(-5.12%)
Apr 29, 2015
14.11
14.11
13.70
13.86
34,571
-0.27(-1.91%)
Apr 28, 2015
13.61
14.23
13.61
14.13
30,896
+0.47(+3.44%)
Apr 27, 2015
13.80
13.80
13.56
13.66
24,627
-0.12(-0.87%)
Apr 24, 2015
13.76
13.89
13.61
13.78
28,045
+0.05(+0.36%)
Apr 23, 2015
13.68
13.86
13.54
13.73
25,777
+0.06(+0.44%)
Apr 22, 2015
13.64
13.80
13.39
13.67
21,918
+0.08(+0.59%)
Apr 21, 2015
13.54
13.68
13.40
13.59
23,609
+0.17(+1.27%)
Apr 20, 2015
13.51
13.54
13.32
13.42
26,249
+0.06(+0.45%)
Apr 17, 2015
13.56
13.56
13.36
13.36
35,787
-0.29(-2.12%)
Apr 16, 2015
13.64
13.95
13.54
13.65
36,483
-0.12(-0.87%)
Apr 15, 2015
13.43
13.87
13.37
13.77
37,727
+0.34(+2.53%)
Apr 14, 2015
13.73
13.73
13.25
13.43
102,322
-0.36(-2.61%)
Apr 13, 2015
13.76
13.98
13.69
13.79
30,297
+0.05(+0.36%)
Apr 10, 2015
13.98
13.98
13.73
13.74
36,705
-0.14(-1.01%)
Apr 09, 2015
14.22
14.29
13.72
13.88
20,868
-0.29(-2.05%)
Apr 08, 2015
13.66
14.32
13.66
14.17
49,420
+0.59(+4.34%)
Apr 07, 2015
13.94
13.99
13.50
13.58
55,100
-0.36(-2.58%)
Apr 06, 2015
13.58
14.00
13.57
13.94
40,481
+0.34(+2.50%)
Apr 02, 2015
13.46
13.60
13.60
13.60
26,500
+0.14(+1.04%)
Apr 01, 2015
13.56
13.74
13.39
13.46
34,393
-0.18(-1.32%)
Mar 31, 2015
13.44
13.69
13.44
13.64
21,778
+0.05(+0.37%)
Mar 30, 2015
13.78
13.78
13.53
13.59
18,793
-0.06(-0.44%)
Mar 27, 2015
13.41
13.73
13.41
13.65
35,172
+0.26(+1.94%)
Mar 26, 2015
13.11
13.47
13.10
13.39
40,630
+0.15(+1.13%)
Mar 25, 2015
13.65
13.65
13.18
13.24
32,318
-0.34(-2.50%)
Mar 24, 2015
13.47
13.66
13.38
13.58
18,038
+0.11(+0.82%)
Mar 23, 2015
13.50
13.58
13.39
13.47
50,211
-0.01(-0.07%)
Mar 20, 2015
13.24
13.91
13.09
13.48
151,351
+0.36(+2.74%)
Mar 19, 2015
13.31
13.31
12.95
13.12
33,131
-0.25(-1.87%)
Mar 18, 2015
12.89
13.48
12.89
13.37
45,457
+0.39(+3.00%)
Mar 17, 2015
13.23
13.29
12.95
12.98
21,088
-0.32(-2.41%)
Mar 16, 2015
13.22
13.40
13.05
13.30
22,456
+0.20(+1.53%)
Mar 13, 2015
13.33
13.38
12.94
13.10
22,852
-0.28(-2.09%)
Mar 12, 2015
12.60
13.45
12.60
13.38
52,218
+0.87(+6.95%)
Mar 11, 2015
12.35
12.56
12.31
12.51
27,525
+0.20(+1.62%)
Mar 10, 2015
12.34
12.45
12.08
12.31
31,042
-0.15(-1.20%)
Mar 09, 2015
12.57
12.76
12.37
12.46
23,223
-0.11(-0.88%)
Mar 06, 2015
12.98
12.98
12.25
12.57
59,010
-0.45(-3.46%)
Mar 05, 2015
12.80
13.38
12.60
13.02
105,504
+0.48(+3.83%)
Mar 04, 2015
12.00
12.68
12.09
12.54
72,562
+0.45(+3.72%)
Mar 03, 2015
12.48
12.48
12.05
12.09
61,359
-0.38(-3.05%)
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
.