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, 2019
15.95
16.04
15.60
15.71
84,400
-0.28(-1.75%)
Jul 30, 2019
15.74
16.11
15.64
15.99
146,573
-0.20(-1.24%)
Jul 29, 2019
16.12
16.27
15.98
16.19
97,157
+0.03(+0.19%)
Jul 26, 2019
15.77
16.29
15.77
16.16
81,200
+0.48(+3.06%)
Jul 25, 2019
15.50
15.77
15.44
15.68
69,861
+0.18(+1.16%)
Jul 24, 2019
15.33
15.52
15.06
15.50
57,976
+0.17(+1.11%)
Jul 23, 2019
15.49
15.50
15.19
15.33
43,728
-0.11(-0.71%)
Jul 22, 2019
15.65
15.65
15.38
15.44
33,863
-0.19(-1.22%)
Jul 19, 2019
15.42
15.92
15.42
15.63
54,700
+0.16(+1.03%)
Jul 18, 2019
15.48
15.58
15.34
15.47
59,010
+0.06(+0.39%)
Jul 17, 2019
15.51
15.67
15.35
15.41
87,551
-0.11(-0.71%)
Jul 16, 2019
15.22
15.65
15.22
15.52
69,641
+0.27(+1.77%)
Jul 15, 2019
16.07
16.14
15.18
15.25
136,434
-0.87(-5.40%)
Jul 12, 2019
16.81
16.86
15.90
16.12
132,700
-0.66(-3.93%)
Jul 11, 2019
17.02
17.19
16.64
16.78
155,693
-0.24(-1.41%)
Jul 10, 2019
15.50
17.04
15.48
17.02
415,531
+1.60(+10.38%)
Jul 09, 2019
15.02
15.46
15.02
15.42
155,565
+0.34(+2.25%)
Jul 08, 2019
14.99
15.16
14.85
15.08
82,248
+0.08(+0.53%)
Jul 05, 2019
14.38
15.14
14.36
15.00
95,900
+0.43(+2.95%)
Jul 03, 2019
14.36
14.66
14.31
14.57
60,800
+0.16(+1.11%)
Jul 02, 2019
14.24
14.98
14.05
14.41
134,032
+0.40(+2.86%)
Jul 01, 2019
14.07
14.30
13.94
14.01
107,224
+0.02(+0.14%)
Jun 28, 2019
14.00
14.00
13.85
13.99
514,200
-0.01(-0.07%)
Jun 27, 2019
13.79
14.00
13.56
14.00
86,379
+0.25(+1.82%)
Jun 26, 2019
13.87
14.00
13.66
13.75
52,796
-0.15(-1.08%)
Jun 25, 2019
13.93
14.00
13.60
13.90
70,820
-0.03(-0.22%)
Jun 24, 2019
13.71
14.00
13.60
13.93
125,335
+0.29(+2.13%)
Jun 21, 2019
13.66
13.80
13.41
13.64
123,800
-0.06(-0.44%)
Jun 20, 2019
13.43
13.76
13.41
13.70
74,163
+0.30(+2.24%)
Jun 19, 2019
13.66
13.82
13.18
13.40
73,069
-0.30(-2.19%)
Jun 18, 2019
13.86
14.00
13.65
13.70
49,006
-0.10(-0.72%)
Jun 17, 2019
13.81
13.86
13.68
13.80
40,849
-0.09(-0.65%)
Jun 14, 2019
13.90
14.08
13.81
13.89
36,000
-0.01(-0.07%)
Jun 13, 2019
13.72
13.94
13.67
13.90
48,042
+0.20(+1.46%)
Jun 12, 2019
13.82
13.82
13.62
13.70
22,784
-0.18(-1.30%)
Jun 11, 2019
13.95
14.05
13.76
13.88
62,171
-0.10(-0.72%)
Jun 10, 2019
14.10
14.17
13.78
13.98
67,107
-0.09(-0.64%)
Jun 07, 2019
13.78
14.13
13.75
14.07
69,900
+0.31(+2.25%)
Jun 06, 2019
13.91
13.98
13.56
13.76
55,156
-0.15(-1.08%)
Jun 05, 2019
14.19
14.20
13.87
13.91
57,443
-0.19(-1.35%)
Jun 04, 2019
13.59
14.20
13.56
14.10
116,093
+0.60(+4.44%)
Jun 03, 2019
13.81
13.83
13.31
13.50
97,387
-0.31(-2.24%)
May 31, 2019
13.90
14.29
13.65
13.81
48,700
-0.17(-1.22%)
May 30, 2019
14.51
14.51
13.90
13.98
76,176
-0.48(-3.32%)
May 29, 2019
14.74
14.88
14.41
14.46
82,311
-0.32(-2.17%)
May 28, 2019
15.31
15.31
14.75
14.78
67,309
-0.49(-3.21%)
May 24, 2019
15.29
15.29
15.00
15.27
56,500
+0.07(+0.46%)
May 23, 2019
15.27
15.39
15.05
15.20
53,817
-0.16(-1.04%)
May 22, 2019
15.36
15.49
15.20
15.36
52,843
-0.05(-0.32%)
May 21, 2019
15.51
15.55
15.31
15.41
49,145
-0.05(-0.32%)
May 20, 2019
15.49
15.51
15.35
15.46
84,113
+0.02(+0.13%)
May 17, 2019
15.34
15.56
15.10
15.44
147,200
+0.04(+0.26%)
May 16, 2019
15.35
15.54
15.26
15.40
105,795
+0.07(+0.46%)
May 15, 2019
15.34
15.60
15.25
15.33
161,133
-0.09(-0.58%)
May 14, 2019
15.20
15.48
14.89
15.42
88,284
+0.21(+1.38%)
May 13, 2019
15.37
15.41
15.01
15.21
96,427
-0.32(-2.06%)
May 10, 2019
14.78
15.88
14.78
15.53
286,000
+0.71(+4.79%)
May 09, 2019
15.39
15.39
14.58
14.82
93,113
-0.06(-0.40%)
May 08, 2019
14.66
15.13
14.53
14.88
93,066
+0.23(+1.57%)
May 07, 2019
14.77
14.81
14.50
14.65
59,630
-0.12(-0.81%)
May 06, 2019
15.15
15.26
14.71
14.77
82,675
-0.39(-2.57%)
May 03, 2019
14.67
15.24
14.55
15.16
97,000
+0.71(+4.91%)
May 02, 2019
14.69
14.80
14.33
14.45
63,505
-0.23(-1.57%)
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
.