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 (%)
Aug 31, 2015
7.870
8.240
7.860
8.170
37,556
+0.20(+2.51%)
Aug 28, 2015
7.500
8.060
7.500
7.970
57,581
+0.41(+5.42%)
Aug 27, 2015
7.490
7.690
7.330
7.560
52,808
+0.19(+2.58%)
Aug 26, 2015
7.230
7.500
7.230
7.370
90,913
+0.26(+3.66%)
Aug 25, 2015
7.520
8.260
7.000
7.110
124,334
-0.04(-0.56%)
Aug 24, 2015
7.400
7.450
7.043
7.150
101,703
-0.15(-2.05%)
Aug 21, 2015
7.510
7.670
7.250
7.300
95,168
-0.39(-5.07%)
Aug 20, 2015
8.000
8.000
7.680
7.690
57,176
-0.28(-3.51%)
Aug 19, 2015
8.080
8.150
7.940
7.970
56,849
-0.21(-2.57%)
Aug 18, 2015
8.180
8.250
8.140
8.180
50,370
+0.01(+0.12%)
Aug 17, 2015
8.300
8.450
8.150
8.170
72,463
-0.12(-1.45%)
Aug 14, 2015
8.290
8.380
8.260
8.290
34,554
+0.07(+0.85%)
Aug 13, 2015
8.300
8.390
8.210
8.220
39,062
-0.06(-0.72%)
Aug 12, 2015
8.490
8.557
8.220
8.280
81,318
-0.22(-2.59%)
Aug 11, 2015
8.540
8.800
8.400
8.500
66,650
-0.12(-1.39%)
Aug 10, 2015
8.960
9.050
8.560
8.620
93,425
-0.25(-2.82%)
Aug 07, 2015
9.030
9.110
8.760
8.870
90,705
+0.05(+0.57%)
Aug 06, 2015
9.750
9.870
8.160
8.820
421,114
-2.06(-18.93%)
Aug 05, 2015
10.29
10.97
10.28
10.88
46,343
+0.68(+6.67%)
Aug 04, 2015
10.31
10.43
10.05
10.20
35,486
-0.06(-0.58%)
Aug 03, 2015
10.26
10.55
10.15
10.26
31,665
-0.07(-0.68%)
Jul 31, 2015
10.41
10.67
10.28
10.33
36,404
-0.03(-0.29%)
Jul 30, 2015
10.38
10.39
10.14
10.36
25,142
-0.04(-0.38%)
Jul 29, 2015
10.24
10.46
10.23
10.40
18,072
+0.17(+1.66%)
Jul 28, 2015
10.25
10.36
9.890
10.23
38,502
+0.04(+0.39%)
Jul 27, 2015
9.960
10.29
9.860
10.19
50,886
+0.17(+1.70%)
Jul 24, 2015
10.30
10.30
9.870
10.02
66,046
-0.33(-3.19%)
Jul 23, 2015
11.00
11.00
10.32
10.35
27,083
-0.61(-5.57%)
Jul 22, 2015
11.12
11.25
10.90
10.96
183,653
-0.21(-1.88%)
Jul 21, 2015
11.00
11.20
11.00
11.17
47,358
+0.14(+1.27%)
Jul 20, 2015
11.11
11.23
10.75
11.03
30,867
+0.00(+0.00%)
Jul 17, 2015
10.82
11.07
10.71
11.03
23,350
+0.21(+1.94%)
Jul 16, 2015
10.73
10.87
10.63
10.82
58,219
+0.20(+1.88%)
Jul 15, 2015
10.85
10.95
10.56
10.62
38,398
-0.26(-2.39%)
Jul 14, 2015
10.89
10.99
10.76
10.88
47,740
+0.03(+0.28%)
Jul 13, 2015
10.72
10.92
10.70
10.85
41,343
+0.16(+1.50%)
Jul 10, 2015
10.59
10.84
10.51
10.69
24,472
+0.25(+2.39%)
Jul 09, 2015
10.21
10.54
10.21
10.44
84,123
+0.41(+4.09%)
Jul 08, 2015
10.06
10.22
9.950
10.03
37,321
-0.07(-0.69%)
Jul 07, 2015
10.42
10.45
9.970
10.10
70,764
-0.35(-3.35%)
Jul 06, 2015
10.71
10.80
10.26
10.45
47,003
-0.36(-3.33%)
Jul 02, 2015
11.10
10.81
10.81
10.81
71,100
-0.26(-2.35%)
Jul 01, 2015
11.21
11.35
11.05
11.07
36,741
+0.01(+0.09%)
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%)
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
.