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 (%)
Jul 31, 2007
6.800
6.870
6.660
6.800
13,212
-0.05(-0.73%)
Jul 30, 2007
6.800
7.070
6.800
6.850
23,811
-0.27(-3.79%)
Jul 27, 2007
6.830
7.250
6.813
7.120
8,001
+0.21(+3.04%)
Jul 26, 2007
7.400
7.450
6.720
6.910
73,462
-0.51(-6.87%)
Jul 25, 2007
7.340
7.560
7.339
7.420
11,274
-0.07(-0.97%)
Jul 24, 2007
7.270
7.493
7.270
7.493
10,843
+0.01(+0.17%)
Jul 23, 2007
7.470
7.496
7.400
7.480
14,096
-0.04(-0.53%)
Jul 20, 2007
7.500
7.550
7.500
7.520
5,710
+0.02(+0.27%)
Jul 19, 2007
7.300
7.830
7.210
7.500
32,078
+0.14(+1.90%)
Jul 18, 2007
7.310
7.610
7.130
7.360
18,510
+0.06(+0.82%)
Jul 17, 2007
7.490
7.510
7.190
7.300
10,626
-0.12(-1.62%)
Jul 16, 2007
7.510
7.570
7.363
7.420
10,759
-0.16(-2.11%)
Jul 13, 2007
7.570
7.870
7.526
7.580
7,700
+0.00(+0.00%)
Jul 12, 2007
7.610
7.690
7.530
7.580
6,300
-0.07(-0.92%)
Jul 11, 2007
7.410
7.890
7.410
7.650
19,700
+0.07(+0.92%)
Jul 10, 2007
7.450
7.610
7.220
7.580
12,122
+0.16(+2.16%)
Jul 09, 2007
7.760
7.900
7.420
7.420
10,781
-0.40(-5.09%)
Jul 06, 2007
7.970
8.000
7.750
7.818
9,306
+0.02(+0.23%)
Jul 05, 2007
7.960
7.960
7.660
7.800
9,787
+0.00(+0.00%)
Jul 03, 2007
7.800
7.950
7.520
7.800
11,086
+0.06(+0.78%)
Jul 02, 2007
8.090
8.210
7.720
7.740
12,648
-0.22(-2.77%)
Jun 29, 2007
7.530
7.990
7.510
7.961
9,457
+0.35(+4.61%)
Jun 28, 2007
7.790
7.940
7.440
7.610
6,680
-0.24(-3.06%)
Jun 27, 2007
7.700
7.870
7.110
7.850
19,793
+0.12(+1.55%)
Jun 26, 2007
7.950
8.080
7.590
7.730
12,937
-0.20(-2.52%)
Jun 25, 2007
8.020
8.070
7.800
7.930
15,862
+0.09(+1.15%)
Jun 22, 2007
7.690
8.000
7.600
7.840
35,087
+0.28(+3.70%)
Jun 21, 2007
7.320
7.570
7.210
7.560
14,825
+0.09(+1.15%)
Jun 20, 2007
7.450
7.490
7.250
7.474
48,500
+0.11(+1.50%)
Jun 19, 2007
7.320
7.440
7.260
7.364
18,000
+0.17(+2.42%)
Jun 18, 2007
7.250
7.300
7.100
7.190
9,000
-0.15(-2.04%)
Jun 15, 2007
7.150
7.460
7.100
7.340
33,800
+0.23(+3.23%)
Jun 14, 2007
7.150
7.154
7.090
7.110
27,700
-0.01(-0.14%)
Jun 13, 2007
7.160
7.160
7.050
7.120
2,900
+0.02(+0.28%)
Jun 12, 2007
6.960
7.140
6.960
7.100
14,700
+0.06(+0.85%)
Jun 11, 2007
7.000
7.100
7.000
7.040
14,223
+0.01(+0.14%)
Jun 08, 2007
6.950
7.030
6.950
7.030
24,383
+0.02(+0.29%)
Jun 07, 2007
6.950
7.120
6.950
7.010
19,657
+0.01(+0.14%)
Jun 06, 2007
7.000
7.140
6.964
7.000
11,815
-0.14(-1.96%)
Jun 05, 2007
7.160
7.190
7.050
7.140
8,348
+0.09(+1.28%)
Jun 04, 2007
7.050
7.100
6.700
7.050
22,877
-0.06(-0.84%)
Jun 01, 2007
7.100
7.200
7.100
7.110
10,330
-0.02(-0.28%)
May 31, 2007
7.150
7.150
7.020
7.130
5,830
-0.01(-0.14%)
May 30, 2007
7.010
7.142
6.700
7.140
14,369
+0.12(+1.71%)
May 29, 2007
7.000
7.110
6.880
7.020
28,426
+0.03(+0.43%)
May 25, 2007
6.980
7.100
6.750
6.990
35,829
+0.06(+0.87%)
May 24, 2007
6.800
6.930
6.700
6.930
8,962
-0.01(-0.15%)
May 23, 2007
6.750
7.000
6.750
6.940
41,153
-0.06(-0.86%)
May 22, 2007
6.990
7.040
6.900
7.000
8,492
+0.00(+0.00%)
May 21, 2007
6.850
7.060
6.172
7.000
21,061
+0.07(+1.01%)
May 18, 2007
6.800
6.999
6.800
6.930
12,871
+0.05(+0.73%)
May 17, 2007
6.800
7.030
6.750
6.880
20,790
+0.02(+0.29%)
May 16, 2007
6.990
7.040
6.800
6.860
12,831
-0.08(-1.17%)
May 15, 2007
7.000
7.060
6.870
6.941
14,019
+0.00(+0.05%)
May 14, 2007
6.920
6.980
6.810
6.938
9,495
+0.16(+2.32%)
May 11, 2007
6.830
6.990
6.720
6.780
18,061
+0.00(+0.00%)
May 10, 2007
6.610
6.800
6.610
6.780
4,147
+0.06(+0.89%)
May 09, 2007
6.760
6.920
6.620
6.720
5,361
+0.00(+0.00%)
May 08, 2007
6.790
6.960
6.690
6.720
14,031
-0.07(-1.03%)
May 07, 2007
6.610
6.840
6.600
6.790
17,880
+0.08(+1.19%)
May 04, 2007
6.800
6.850
6.644
6.710
18,116
+0.06(+0.90%)
May 03, 2007
6.370
6.800
6.370
6.650
22,771
+0.12(+1.84%)
May 02, 2007
6.520
6.540
6.450
6.530
11,540
-0.04(-0.61%)
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
.