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 29, 2014
13.04
13.20
13.20
13.20
20,300
+0.19(+1.46%)
Aug 28, 2014
12.98
13.15
12.91
13.01
21,254
-0.02(-0.15%)
Aug 27, 2014
13.21
13.43
13.01
13.03
24,640
-0.11(-0.84%)
Aug 26, 2014
12.84
13.20
12.81
13.14
44,161
+0.35(+2.74%)
Aug 25, 2014
13.02
13.04
12.76
12.79
35,587
-0.10(-0.78%)
Aug 22, 2014
12.95
13.25
12.81
12.89
30,917
-0.12(-0.92%)
Aug 21, 2014
13.14
13.14
12.99
13.01
26,332
-0.11(-0.84%)
Aug 20, 2014
13.33
13.48
12.65
13.12
45,761
-0.23(-1.72%)
Aug 19, 2014
13.61
13.61
13.29
13.35
42,693
-0.11(-0.82%)
Aug 18, 2014
13.48
13.48
13.31
13.46
46,137
+0.09(+0.67%)
Aug 15, 2014
12.86
13.42
12.81
13.37
116,472
+0.63(+4.95%)
Aug 14, 2014
12.52
12.75
12.45
12.74
45,730
+0.16(+1.27%)
Aug 13, 2014
12.52
12.60
12.41
12.58
31,195
+0.05(+0.40%)
Aug 12, 2014
12.56
12.60
12.34
12.53
34,014
-0.13(-1.03%)
Aug 11, 2014
12.20
12.75
12.20
12.66
80,619
+0.42(+3.43%)
Aug 08, 2014
12.25
12.45
12.03
12.24
49,289
-0.01(-0.08%)
Aug 07, 2014
12.00
12.25
11.86
12.25
112,427
+0.66(+5.69%)
Aug 06, 2014
11.00
11.67
11.00
11.59
98,097
+0.56(+5.08%)
Aug 05, 2014
11.01
11.39
10.92
11.03
45,765
+0.01(+0.09%)
Aug 04, 2014
11.45
11.45
10.64
11.02
65,433
-0.41(-3.59%)
Aug 01, 2014
11.25
11.48
11.23
11.43
45,557
+0.21(+1.87%)
Jul 31, 2014
11.10
11.31
11.01
11.22
44,425
+0.01(+0.09%)
Jul 30, 2014
11.24
11.34
11.01
11.21
24,519
+0.03(+0.27%)
Jul 29, 2014
10.93
11.28
10.90
11.18
33,098
+0.24(+2.19%)
Jul 28, 2014
11.18
11.18
11.05
10.94
58,001
-0.19(-1.71%)
Jul 25, 2014
11.25
11.47
11.09
11.13
37,735
-0.24(-2.11%)
Jul 24, 2014
11.50
11.50
11.07
11.37
25,568
-0.08(-0.70%)
Jul 23, 2014
11.40
11.75
11.31
11.45
48,537
+0.06(+0.53%)
Jul 22, 2014
11.17
11.43
11.15
11.39
28,592
+0.28(+2.52%)
Jul 21, 2014
11.12
11.22
11.10
11.11
20,758
-0.14(-1.24%)
Jul 18, 2014
11.04
11.32
11.04
11.25
41,958
+0.19(+1.72%)
Jul 17, 2014
11.19
11.24
11.02
11.06
44,333
-0.18(-1.60%)
Jul 16, 2014
11.14
11.41
11.08
11.24
40,743
+0.11(+0.99%)
Jul 15, 2014
11.48
11.48
11.01
11.13
44,302
-0.29(-2.54%)
Jul 14, 2014
11.26
11.55
11.18
11.42
48,824
+0.25(+2.24%)
Jul 11, 2014
11.05
11.29
11.03
11.17
30,409
+0.07(+0.63%)
Jul 10, 2014
11.14
11.38
11.05
11.10
46,820
-0.30(-2.63%)
Jul 09, 2014
11.50
11.69
11.33
11.40
47,585
-0.03(-0.26%)
Jul 08, 2014
11.58
11.68
11.27
11.43
52,865
-0.17(-1.47%)
Jul 07, 2014
11.75
11.75
11.56
11.60
57,710
-0.14(-1.19%)
Jul 03, 2014
11.82
11.74
11.74
11.74
25,400
+0.02(+0.17%)
Jul 02, 2014
11.62
11.91
11.60
11.72
73,155
+0.14(+1.21%)
Jul 01, 2014
11.15
11.71
11.12
11.58
84,620
+0.52(+4.70%)
Jun 30, 2014
11.10
11.15
10.96
11.06
47,852
-0.02(-0.18%)
Jun 27, 2014
11.01
11.15
11.01
11.08
198,831
+0.04(+0.36%)
Jun 26, 2014
11.05
11.15
10.85
11.04
38,734
-0.01(-0.09%)
Jun 25, 2014
10.72
11.08
10.69
11.05
46,749
+0.24(+2.22%)
Jun 24, 2014
10.75
11.08
10.66
10.81
88,349
+0.04(+0.37%)
Jun 23, 2014
10.93
11.00
10.64
10.77
38,193
-0.09(-0.83%)
Jun 20, 2014
10.42
10.90
10.42
10.86
128,354
+0.47(+4.52%)
Jun 19, 2014
10.37
10.50
10.23
10.39
122,945
+0.11(+1.07%)
Jun 18, 2014
10.42
10.47
10.21
10.28
38,367
-0.19(-1.77%)
Jun 17, 2014
10.50
10.63
10.42
10.46
58,520
-0.12(-1.09%)
Jun 16, 2014
10.38
10.64
10.30
10.58
75,063
+0.24(+2.32%)
Jun 13, 2014
10.30
10.62
10.19
10.34
103,653
+0.09(+0.88%)
Jun 12, 2014
10.15
10.30
10.07
10.25
94,534
+0.11(+1.08%)
Jun 11, 2014
10.16
10.32
10.09
10.14
100,157
-0.13(-1.27%)
Jun 10, 2014
10.25
10.39
10.25
10.27
169,045
-0.11(-1.06%)
Jun 06, 2014
10.52
10.73
10.19
10.38
126,948
-0.14(-1.33%)
Jun 05, 2014
10.78
11.06
10.40
10.52
136,109
-0.03(-0.28%)
Jun 04, 2014
10.71
10.75
10.47
10.55
93,000
-0.19(-1.77%)
Jun 03, 2014
10.84
10.85
10.50
10.74
60,208
-0.12(-1.10%)
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
.