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, 2017
18.55
18.55
17.40
17.50
211,149
-1.10(-5.91%)
Jul 28, 2017
18.55
18.90
18.25
18.60
105,366
-0.05(-0.27%)
Jul 27, 2017
18.55
18.82
18.40
18.65
182,090
+0.25(+1.36%)
Jul 26, 2017
18.50
18.75
18.35
18.40
115,542
+0.00(+0.00%)
Jul 25, 2017
18.40
18.46
18.20
18.40
160,537
+0.10(+0.55%)
Jul 24, 2017
18.45
18.45
18.00
18.30
137,971
-0.15(-0.81%)
Jul 21, 2017
18.30
18.50
17.80
18.45
186,826
+0.30(+1.65%)
Jul 20, 2017
18.35
17.70
18.15
295,800
+0.45(+2.54%)
Jul 19, 2017
17.50
17.85
17.40
17.70
185,355
+0.20(+1.14%)
Jul 18, 2017
17.50
17.60
17.38
17.50
64,884
-0.05(-0.28%)
Jul 17, 2017
17.50
17.60
17.45
17.55
77,382
+0.00(+0.00%)
Jul 14, 2017
17.70
17.40
17.55
52,885
+0.05(+0.29%)
Jul 13, 2017
17.40
17.60
17.20
17.50
80,644
+0.10(+0.57%)
Jul 12, 2017
17.25
17.60
17.20
17.40
66,021
+0.25(+1.46%)
Jul 11, 2017
16.80
17.20
16.50
17.15
68,712
+0.30(+1.78%)
Jul 10, 2017
17.15
17.20
16.82
16.85
59,615
-0.35(-2.03%)
Jul 07, 2017
17.30
17.30
17.05
17.20
54,902
+0.00(+0.00%)
Jul 06, 2017
17.35
17.50
17.20
17.20
63,826
-0.30(-1.71%)
Jul 05, 2017
17.80
17.80
17.08
17.50
218,089
-0.25(-1.41%)
Jul 03, 2017
17.00
17.80
17.00
17.75
118,394
+0.90(+5.34%)
Jun 30, 2017
17.00
17.45
16.85
16.85
155,269
-0.15(-0.88%)
Jun 29, 2017
17.50
17.95
16.85
17.00
147,775
-0.45(-2.58%)
Jun 28, 2017
17.00
17.67
16.80
17.45
118,416
+0.55(+3.25%)
Jun 27, 2017
17.20
17.25
16.85
16.90
47,180
-0.30(-1.74%)
Jun 26, 2017
16.60
17.45
16.60
17.20
148,702
+0.65(+3.93%)
Jun 23, 2017
16.65
16.90
16.55
16.55
375,559
-0.15(-0.90%)
Jun 22, 2017
16.65
16.90
16.50
16.70
44,574
+0.05(+0.30%)
Jun 21, 2017
16.65
16.95
16.50
16.65
56,756
+0.00(+0.00%)
Jun 20, 2017
17.15
17.30
16.55
16.65
90,070
-0.55(-3.20%)
Jun 19, 2017
16.70
17.25
16.55
17.20
119,614
+0.55(+3.30%)
Jun 16, 2017
16.80
16.92
16.50
16.65
77,370
-0.25(-1.48%)
Jun 15, 2017
16.60
17.00
16.58
16.90
56,853
+0.15(+0.90%)
Jun 14, 2017
16.85
16.85
16.50
16.75
46,485
-0.05(-0.30%)
Jun 13, 2017
17.20
17.20
16.70
16.80
81,323
-0.30(-1.75%)
Jun 12, 2017
16.90
17.10
16.85
17.10
76,512
+0.25(+1.48%)
Jun 09, 2017
16.75
17.20
16.50
16.85
128,320
+0.15(+0.90%)
Jun 08, 2017
16.75
16.95
16.40
16.70
104,520
-0.05(-0.30%)
Jun 07, 2017
17.15
17.25
16.65
16.75
121,330
-0.40(-2.33%)
Jun 06, 2017
17.00
17.45
16.90
17.15
106,712
+0.00(+0.00%)
Jun 05, 2017
17.40
17.43
16.86
17.15
85,263
-0.20(-1.15%)
Jun 02, 2017
17.45
17.70
17.30
17.35
125,380
-0.10(-0.57%)
Jun 01, 2017
16.80
17.70
16.66
17.45
232,252
+0.75(+4.49%)
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%)
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
.