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, 2012
8.700
8.889
8.500
8.540
21,586
-0.14(-1.61%)
Jul 30, 2012
8.920
8.920
8.310
8.680
26,957
-0.01(-0.12%)
Jul 27, 2012
8.540
8.850
8.450
8.690
26,583
+0.15(+1.76%)
Jul 26, 2012
8.470
8.606
8.360
8.540
14,543
+0.16(+1.91%)
Jul 25, 2012
8.460
8.556
8.280
8.380
10,736
-0.03(-0.36%)
Jul 24, 2012
8.580
8.600
8.320
8.410
16,210
-0.09(-1.06%)
Jul 23, 2012
8.380
8.500
8.070
8.500
22,928
+0.04(+0.47%)
Jul 20, 2012
8.520
8.600
8.450
8.460
15,887
-0.06(-0.70%)
Jul 19, 2012
8.560
8.646
8.300
8.520
39,614
+0.01(+0.12%)
Jul 18, 2012
8.410
8.583
8.304
8.510
25,827
+0.11(+1.31%)
Jul 17, 2012
8.520
8.590
8.080
8.400
28,022
+0.02(+0.24%)
Jul 16, 2012
8.500
8.553
8.300
8.380
15,011
-0.17(-1.99%)
Jul 13, 2012
8.160
8.550
8.160
8.550
18,512
+0.39(+4.78%)
Jul 12, 2012
8.080
8.190
8.010
8.160
18,214
-0.02(-0.24%)
Jul 11, 2012
8.220
8.280
8.000
8.180
20,043
-0.05(-0.61%)
Jul 10, 2012
8.150
8.300
8.100
8.230
21,946
+0.05(+0.61%)
Jul 09, 2012
8.280
8.280
8.130
8.180
15,383
-0.11(-1.33%)
Jul 06, 2012
8.440
8.560
8.290
8.290
56,050
-0.34(-3.94%)
Jul 05, 2012
8.100
8.714
8.050
8.630
51,956
+0.43(+5.24%)
Jul 03, 2012
8.140
8.200
7.850
8.200
19,766
-0.02(-0.24%)
Jul 02, 2012
8.190
8.250
7.910
8.220
31,777
+0.04(+0.49%)
Jun 29, 2012
7.750
8.250
7.700
8.180
98,271
+0.50(+6.51%)
Jun 28, 2012
7.600
7.700
7.480
7.680
21,592
+0.03(+0.39%)
Jun 27, 2012
7.540
7.650
7.390
7.650
16,269
+0.10(+1.32%)
Jun 26, 2012
7.480
7.590
7.340
7.550
15,630
+0.13(+1.75%)
Jun 25, 2012
7.570
7.640
7.420
7.420
14,736
-0.16(-2.11%)
Jun 22, 2012
7.670
7.670
7.320
7.580
73,496
+0.01(+0.13%)
Jun 21, 2012
7.580
7.730
7.400
7.570
23,982
-0.07(-0.92%)
Jun 20, 2012
7.670
7.750
7.460
7.640
17,682
+0.04(+0.53%)
Jun 19, 2012
7.390
7.600
7.340
7.600
27,401
+0.17(+2.29%)
Jun 18, 2012
7.450
7.560
7.220
7.430
16,415
-0.05(-0.67%)
Jun 15, 2012
7.310
7.500
7.140
7.480
49,425
+0.14(+1.91%)
Jun 14, 2012
7.370
7.470
7.030
7.340
32,661
+0.02(+0.27%)
Jun 13, 2012
7.420
7.480
7.280
7.320
22,517
-0.14(-1.88%)
Jun 12, 2012
7.360
7.470
7.110
7.460
30,329
+0.18(+2.47%)
Jun 11, 2012
7.540
7.680
7.250
7.280
27,290
-0.22(-2.93%)
Jun 08, 2012
7.480
7.620
7.464
7.500
11,021
+0.00(+0.00%)
Jun 07, 2012
7.730
7.750
7.400
7.500
31,305
-0.26(-3.35%)
Jun 06, 2012
7.550
7.760
7.410
7.760
48,853
+0.23(+3.05%)
Jun 05, 2012
7.460
7.709
7.460
7.530
18,639
+0.07(+0.94%)
Jun 04, 2012
7.770
7.820
7.450
7.460
30,983
-0.29(-3.74%)
Jun 01, 2012
7.750
7.900
7.750
7.750
25,303
-0.20(-2.52%)
May 31, 2012
7.890
8.140
7.520
7.950
65,165
+0.08(+1.02%)
May 30, 2012
8.040
8.230
7.700
7.870
18,083
-0.20(-2.48%)
May 29, 2012
8.220
8.260
7.860
8.070
18,758
-0.12(-1.47%)
May 25, 2012
8.270
8.470
8.100
8.190
15,759
-0.06(-0.73%)
May 24, 2012
7.820
8.360
7.820
8.250
78,790
+0.45(+5.77%)
May 23, 2012
7.800
7.810
7.600
7.800
16,212
+0.02(+0.26%)
May 22, 2012
7.720
7.909
7.702
7.780
71,603
+0.09(+1.17%)
May 21, 2012
7.490
7.750
7.350
7.690
35,605
+0.18(+2.40%)
May 18, 2012
7.700
7.730
7.500
7.510
21,042
-0.23(-2.97%)
May 17, 2012
7.680
7.790
7.590
7.740
28,523
-0.04(-0.51%)
May 16, 2012
7.740
7.820
7.630
7.780
23,187
+0.12(+1.57%)
May 15, 2012
7.570
7.770
7.570
7.660
12,520
+0.03(+0.39%)
May 14, 2012
7.620
7.670
7.460
7.630
25,048
-0.04(-0.52%)
May 11, 2012
7.750
7.750
7.530
7.670
19,017
+0.03(+0.39%)
May 10, 2012
7.700
7.750
7.510
7.640
28,629
-0.03(-0.39%)
May 09, 2012
7.410
7.760
7.410
7.670
25,703
+0.27(+3.65%)
May 08, 2012
7.540
7.550
7.185
7.400
81,793
-0.19(-2.50%)
May 07, 2012
7.400
7.699
7.400
7.590
14,141
+0.21(+2.85%)
May 04, 2012
7.500
7.500
7.290
7.380
37,335
-0.14(-1.86%)
May 03, 2012
7.690
7.690
7.450
7.520
29,901
-0.24(-3.09%)
May 02, 2012
7.650
7.800
7.650
7.760
25,335
+0.04(+0.52%)
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
.