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, 2017
16.70
16.90
16.60
16.70
85,692
+0.05(+0.30%)
May 30, 2017
16.75
16.85
16.40
16.65
88,510
-0.20(-1.19%)
May 26, 2017
15.90
17.10
15.80
16.85
256,402
+0.90(+5.64%)
May 25, 2017
15.95
16.10
15.82
15.95
79,298
+0.10(+0.63%)
May 24, 2017
16.15
16.30
15.80
15.85
77,501
-0.20(-1.25%)
May 23, 2017
15.90
16.25
15.85
16.05
90,817
+0.20(+1.26%)
May 22, 2017
16.05
16.20
15.82
15.85
75,704
-0.10(-0.63%)
May 19, 2017
15.80
16.00
15.60
15.95
82,577
+0.15(+0.95%)
May 18, 2017
16.15
16.30
15.70
15.80
79,517
-0.40(-2.47%)
May 17, 2017
16.40
16.53
16.20
16.20
102,217
-0.50(-2.99%)
May 16, 2017
16.55
16.70
16.20
16.70
91,700
+0.25(+1.52%)
May 15, 2017
16.20
16.55
16.20
16.45
94,355
+0.35(+2.17%)
May 12, 2017
16.85
16.90
15.85
16.10
175,783
-0.85(-5.01%)
May 11, 2017
16.65
17.00
16.45
16.95
137,706
+0.20(+1.19%)
May 10, 2017
16.65
17.00
16.00
16.75
233,156
-0.15(-0.89%)
May 09, 2017
17.00
17.00
16.60
16.90
121,010
-0.10(-0.59%)
May 08, 2017
16.80
17.00
16.37
17.00
171,675
+0.15(+0.89%)
May 05, 2017
16.40
17.25
16.20
16.85
389,586
+0.40(+2.43%)
May 04, 2017
13.45
16.55
13.45
16.45
732,306
+3.05(+22.76%)
May 03, 2017
13.55
13.84
13.35
13.40
125,870
-0.25(-1.83%)
May 02, 2017
13.75
13.95
13.65
13.65
108,985
-0.10(-0.73%)
May 01, 2017
13.65
13.80
13.57
13.75
132,895
+0.15(+1.10%)
Apr 28, 2017
13.60
13.80
13.40
13.60
127,424
+0.05(+0.37%)
Apr 27, 2017
13.40
13.65
13.20
13.55
116,014
+0.20(+1.50%)
Apr 26, 2017
12.95
13.45
12.85
13.35
139,037
+0.45(+3.49%)
Apr 25, 2017
13.30
13.40
12.70
12.90
165,877
-0.30(-2.27%)
Apr 24, 2017
12.75
13.25
12.55
13.20
124,966
+0.70(+5.60%)
Apr 21, 2017
12.50
12.65
12.40
12.50
84,781
-0.05(-0.40%)
Apr 20, 2017
12.95
13.00
12.50
12.55
123,716
-0.40(-3.09%)
Apr 19, 2017
12.30
13.10
12.25
12.95
156,683
+0.70(+5.71%)
Apr 18, 2017
12.10
12.40
12.00
12.25
107,863
+0.00(+0.00%)
Apr 17, 2017
12.65
12.70
12.15
12.25
101,690
-0.35(-2.78%)
Apr 13, 2017
12.95
13.00
12.50
12.60
151,022
-0.40(-3.08%)
Apr 12, 2017
13.05
13.15
12.95
13.00
94,907
-0.10(-0.76%)
Apr 11, 2017
13.00
13.20
12.85
13.10
86,362
+0.10(+0.77%)
Apr 10, 2017
13.10
13.20
12.97
13.00
71,017
-0.10(-0.76%)
Apr 07, 2017
13.10
13.20
13.00
13.10
64,262
+0.00(+0.00%)
Apr 06, 2017
13.15
13.30
13.00
13.10
128,891
-0.10(-0.76%)
Apr 05, 2017
13.35
13.40
12.95
13.20
199,047
-0.05(-0.38%)
Apr 04, 2017
13.20
13.25
12.97
13.25
129,483
+0.05(+0.38%)
Apr 03, 2017
13.40
13.55
13.15
13.20
97,944
-0.15(-1.12%)
Mar 31, 2017
13.50
13.50
13.20
13.35
97,343
-0.20(-1.48%)
Mar 30, 2017
13.05
13.55
13.05
13.55
146,469
+0.50(+3.83%)
Mar 29, 2017
12.95
13.30
12.90
13.05
113,848
+0.00(+0.00%)
Mar 28, 2017
13.05
13.15
12.95
13.05
93,547
+0.00(+0.00%)
Mar 27, 2017
12.90
13.20
12.82
13.05
87,076
-0.05(-0.38%)
Mar 24, 2017
13.20
13.25
12.95
13.10
97,713
-0.10(-0.76%)
Mar 23, 2017
12.50
13.65
12.50
13.20
203,525
+0.80(+6.45%)
Mar 22, 2017
12.70
12.90
12.35
12.40
161,448
-0.40(-3.13%)
Mar 21, 2017
13.60
13.62
12.75
12.80
172,198
-0.65(-4.83%)
Mar 20, 2017
14.60
14.60
13.45
13.45
281,174
-1.20(-8.19%)
Mar 17, 2017
13.75
15.10
13.15
14.65
420,112
+0.10(+0.69%)
Mar 16, 2017
14.65
14.70
14.45
14.55
148,453
+0.05(+0.34%)
Mar 15, 2017
14.00
14.57
14.00
14.50
117,375
+0.55(+3.94%)
Mar 14, 2017
13.85
14.10
13.56
13.95
118,649
+0.10(+0.72%)
Mar 13, 2017
13.50
14.10
13.30
13.85
145,482
+0.30(+2.21%)
Mar 10, 2017
13.50
13.60
13.36
13.55
91,445
+0.10(+0.74%)
Mar 09, 2017
13.75
13.75
13.30
13.45
120,159
-0.30(-2.18%)
Mar 08, 2017
14.15
14.15
13.20
13.75
196,161
-0.50(-3.51%)
Mar 07, 2017
14.30
14.35
14.05
14.25
54,963
-0.05(-0.35%)
Mar 06, 2017
14.70
14.70
14.20
14.30
85,605
-0.50(-3.38%)
Mar 03, 2017
14.60
14.80
14.35
14.80
95,616
+0.15(+1.02%)
Mar 02, 2017
15.20
15.20
14.50
14.65
123,821
-0.55(-3.62%)
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
.