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 (%)
Feb 28, 2007
6.590
6.750
6.450
6.650
29,247
+0.21(+3.26%)
Feb 27, 2007
6.630
6.690
6.220
6.440
42,383
-0.30(-4.45%)
Feb 26, 2007
6.980
6.980
6.710
6.740
36,829
-0.08(-1.17%)
Feb 23, 2007
6.720
6.870
6.710
6.820
74,221
+0.14(+2.10%)
Feb 22, 2007
6.340
6.680
6.130
6.680
87,630
+0.39(+6.20%)
Feb 21, 2007
6.320
6.380
6.180
6.290
24,171
-0.13(-2.02%)
Feb 20, 2007
6.450
6.480
6.380
6.420
6,300
-0.06(-0.93%)
Feb 16, 2007
6.340
6.550
6.170
6.480
15,515
-0.01(-0.14%)
Feb 15, 2007
6.600
6.680
6.350
6.489
13,495
-0.08(-1.23%)
Feb 14, 2007
6.650
6.650
6.521
6.570
13,645
-0.02(-0.30%)
Feb 13, 2007
6.510
6.600
6.390
6.590
9,032
+0.25(+3.94%)
Feb 12, 2007
6.400
6.710
6.340
6.340
36,667
-0.01(-0.16%)
Feb 09, 2007
6.230
6.350
6.180
6.350
21,344
+0.12(+1.93%)
Feb 08, 2007
6.150
6.240
6.130
6.230
30,084
+0.12(+1.96%)
Feb 07, 2007
6.190
6.260
6.100
6.110
26,572
-0.08(-1.29%)
Feb 06, 2007
6.140
6.280
5.980
6.190
31,106
+0.10(+1.64%)
Feb 05, 2007
5.990
6.150
5.990
6.090
51,647
+0.19(+3.22%)
Feb 02, 2007
6.050
6.290
5.860
5.900
52,428
-0.22(-3.59%)
Feb 01, 2007
6.670
6.670
5.590
6.120
121,304
-0.63(-9.33%)
Jan 31, 2007
6.900
6.976
6.720
6.750
26,926
-0.13(-1.89%)
Jan 30, 2007
6.960
6.960
6.800
6.880
36,455
-0.08(-1.15%)
Jan 29, 2007
7.070
7.100
6.750
6.960
33,280
+0.07(+1.02%)
Jan 26, 2007
6.880
7.000
6.750
6.890
15,648
-0.03(-0.43%)
Jan 25, 2007
7.040
7.040
6.710
6.920
75,713
-0.04(-0.57%)
Jan 24, 2007
6.820
6.980
6.680
6.960
83,692
+0.13(+1.90%)
Jan 23, 2007
6.860
6.860
6.680
6.830
22,462
+0.16(+2.40%)
Jan 22, 2007
6.740
6.890
6.500
6.670
97,502
+0.27(+4.26%)
Jan 19, 2007
6.310
6.470
6.300
6.397
31,390
+0.10(+1.55%)
Jan 18, 2007
6.210
6.330
6.200
6.300
27,762
+0.07(+1.12%)
Jan 17, 2007
6.230
6.250
6.150
6.230
45,045
+0.09(+1.43%)
Jan 16, 2007
6.000
6.250
5.910
6.142
57,452
+0.25(+4.28%)
Jan 12, 2007
5.530
5.930
5.530
5.890
21,266
+0.30(+5.37%)
Jan 11, 2007
5.730
5.730
5.550
5.590
13,284
-0.10(-1.70%)
Jan 10, 2007
5.550
5.710
5.550
5.687
26,749
+0.14(+2.46%)
Jan 09, 2007
5.710
5.730
5.507
5.550
21,483
-0.02(-0.36%)
Jan 08, 2007
5.520
5.740
5.510
5.570
32,057
+0.06(+1.09%)
Jan 05, 2007
5.460
5.590
5.430
5.510
10,851
+0.21(+3.96%)
Jan 04, 2007
5.340
5.750
5.120
5.300
110,540
+0.30(+6.00%)
Jan 03, 2007
5.200
5.220
5.000
5.000
15,483
-0.20(-3.85%)
Dec 29, 2006
5.174
5.200
5.150
5.200
4,310
+0.07(+1.36%)
Dec 28, 2006
5.170
5.200
5.100
5.130
15,160
-0.04(-0.77%)
Dec 27, 2006
5.100
5.170
5.080
5.170
3,800
+0.07(+1.37%)
Dec 26, 2006
5.240
5.240
5.100
5.100
14,598
-0.02(-0.39%)
Dec 22, 2006
5.060
5.220
5.060
5.120
10,528
+0.01(+0.20%)
Dec 21, 2006
5.240
5.240
5.110
5.110
14,574
-0.13(-2.48%)
Dec 20, 2006
5.130
5.310
5.130
5.240
3,250
+0.12(+2.34%)
Dec 19, 2006
5.070
5.250
4.880
5.120
12,928
+0.03(+0.59%)
Dec 18, 2006
5.050
5.180
4.750
5.090
19,000
-0.06(-1.17%)
Dec 15, 2006
5.000
5.150
5.000
5.150
4,334
+0.12(+2.39%)
Dec 14, 2006
5.055
5.170
5.030
5.030
5,820
-0.05(-1.05%)
Dec 13, 2006
4.970
5.130
4.940
5.083
7,903
+0.04(+0.71%)
Dec 12, 2006
5.230
5.230
4.850
5.048
15,281
-0.01(-0.25%)
Dec 11, 2006
5.120
5.250
5.000
5.060
14,790
+0.00(+0.00%)
Dec 08, 2006
5.070
5.100
4.800
5.060
23,059
-0.04(-0.78%)
Dec 07, 2006
5.090
5.100
5.090
5.100
1,248
+0.12(+2.41%)
Dec 06, 2006
5.200
5.270
4.980
4.980
41,867
-0.17(-3.30%)
Dec 05, 2006
5.270
5.270
5.010
5.150
14,394
+0.01(+0.19%)
Dec 04, 2006
5.040
5.240
5.020
5.140
7,050
+0.14(+2.80%)
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
.