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 (%)
Jun 30, 2015
11.19
11.41
11.05
11.06
59,700
+0.01(+0.09%)
Jun 29, 2015
11.46
11.53
11.05
11.05
44,325
-0.65(-5.56%)
Jun 26, 2015
11.72
11.92
11.38
11.70
265,776
-0.04(-0.34%)
Jun 25, 2015
11.74
11.93
11.56
11.74
39,073
+0.04(+0.34%)
Jun 24, 2015
11.84
11.96
11.64
11.70
38,419
-0.22(-1.85%)
Jun 23, 2015
11.83
11.96
11.54
11.92
28,631
-0.03(-0.25%)
Jun 22, 2015
11.84
11.95
11.66
11.95
52,349
+0.22(+1.88%)
Jun 19, 2015
11.59
11.80
11.53
11.73
60,862
+0.18(+1.56%)
Jun 18, 2015
11.62
11.74
11.32
11.55
68,000
-0.06(-0.52%)
Jun 17, 2015
11.51
11.68
11.21
11.61
39,052
+0.11(+0.96%)
Jun 16, 2015
11.10
11.53
11.10
11.50
27,198
+0.40(+3.60%)
Jun 15, 2015
11.35
11.42
10.95
11.10
69,298
-0.32(-2.80%)
Jun 12, 2015
11.40
11.44
11.24
11.42
15,296
-0.01(-0.09%)
Jun 11, 2015
11.39
11.44
11.27
11.43
18,724
+0.07(+0.62%)
Jun 10, 2015
11.12
11.44
11.12
11.36
44,945
+0.34(+3.09%)
Jun 09, 2015
11.21
11.40
11.02
11.02
38,108
-0.14(-1.25%)
Jun 08, 2015
11.01
11.36
11.01
11.16
37,585
+0.09(+0.81%)
Jun 05, 2015
10.85
11.11
10.85
11.07
42,654
+0.21(+1.93%)
Jun 04, 2015
10.99
11.00
10.79
10.86
30,278
-0.13(-1.18%)
Jun 03, 2015
10.76
10.99
10.59
10.99
30,607
+0.25(+2.33%)
Jun 02, 2015
10.50
10.85
10.50
10.74
20,199
+0.20(+1.90%)
Jun 01, 2015
10.76
10.76
10.43
10.54
64,076
-0.22(-2.04%)
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%)
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
.