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 (%)
Apr 30, 2014
14.94
15.03
14.48
14.97
36,230
-0.09(-0.60%)
Apr 29, 2014
15.13
15.32
15.01
15.06
29,542
+0.06(+0.40%)
Apr 28, 2014
14.92
15.02
14.69
15.00
47,303
+0.19(+1.28%)
Apr 25, 2014
14.75
14.89
14.54
14.81
58,896
-0.08(-0.54%)
Apr 24, 2014
14.95
15.10
14.65
14.89
34,457
+0.09(+0.61%)
Apr 23, 2014
14.85
14.95
14.63
14.80
54,382
-0.14(-0.94%)
Apr 22, 2014
14.50
15.36
14.50
14.94
58,660
+0.44(+3.03%)
Apr 21, 2014
14.50
14.61
14.30
14.50
23,507
+0.00(+0.00%)
Apr 17, 2014
14.48
14.50
14.50
14.50
64,900
+0.02(+0.14%)
Apr 16, 2014
14.46
14.51
14.33
14.48
45,973
+0.18(+1.26%)
Apr 15, 2014
14.20
14.61
13.82
14.30
58,065
+0.11(+0.78%)
Apr 14, 2014
14.37
14.52
14.00
14.19
52,345
-0.06(-0.42%)
Apr 11, 2014
14.14
14.37
14.12
14.25
53,362
-0.04(-0.28%)
Apr 10, 2014
14.41
14.42
14.10
14.29
92,501
-0.12(-0.83%)
Apr 09, 2014
14.34
14.41
14.15
14.41
107,835
+0.07(+0.49%)
Apr 08, 2014
14.71
14.75
14.31
14.34
38,356
-0.30(-2.05%)
Apr 07, 2014
14.64
14.97
14.50
14.64
59,407
-0.16(-1.08%)
Apr 04, 2014
15.20
15.20
14.68
14.80
88,198
-0.26(-1.73%)
Apr 03, 2014
15.25
15.25
14.91
15.06
51,531
-0.23(-1.50%)
Apr 02, 2014
15.60
15.60
15.20
15.29
19,659
-0.31(-1.99%)
Apr 01, 2014
15.19
15.73
15.19
15.60
42,763
+0.33(+2.16%)
Mar 31, 2014
15.00
15.38
14.90
15.27
71,285
+0.34(+2.28%)
Mar 28, 2014
15.25
15.36
14.86
14.93
53,878
-0.28(-1.84%)
Mar 27, 2014
15.23
15.68
14.99
15.21
41,378
-0.06(-0.39%)
Mar 26, 2014
15.82
15.82
15.08
15.27
40,319
-0.41(-2.61%)
Mar 25, 2014
15.51
15.73
15.42
15.68
59,535
+0.17(+1.10%)
Mar 24, 2014
15.62
15.62
15.25
15.51
61,251
-0.08(-0.51%)
Mar 21, 2014
15.86
15.99
15.50
15.59
43,794
-0.21(-1.33%)
Mar 20, 2014
15.80
16.00
15.60
15.80
36,408
-0.01(-0.06%)
Mar 19, 2014
15.90
16.00
15.80
15.81
47,868
-0.08(-0.50%)
Mar 18, 2014
15.53
16.00
15.46
15.89
43,863
+0.37(+2.38%)
Mar 17, 2014
15.44
15.75
15.36
15.52
37,089
+0.16(+1.04%)
Mar 14, 2014
15.07
15.44
15.04
15.36
41,343
+0.29(+1.92%)
Mar 13, 2014
15.16
15.57
14.86
15.07
68,576
+0.02(+0.13%)
Mar 12, 2014
15.01
15.58
15.00
15.05
65,015
-0.31(-2.02%)
Mar 11, 2014
15.65
15.75
15.17
15.36
54,930
-0.32(-2.04%)
Mar 10, 2014
15.90
15.90
15.55
15.68
59,088
-0.29(-1.82%)
Mar 07, 2014
16.75
16.75
15.60
15.97
117,937
-0.76(-4.54%)
Mar 06, 2014
16.76
16.76
16.59
16.73
43,386
-0.05(-0.30%)
Mar 05, 2014
16.73
16.96
16.56
16.78
59,924
+0.02(+0.12%)
Mar 04, 2014
16.71
16.96
16.55
16.76
136,733
+0.29(+1.76%)
Mar 03, 2014
16.25
16.79
15.96
16.47
128,072
+0.14(+0.86%)
Feb 28, 2014
16.63
16.79
16.10
16.33
43,096
-0.25(-1.51%)
Feb 27, 2014
16.10
16.86
16.08
16.58
53,656
+0.48(+2.98%)
Feb 26, 2014
16.09
16.38
15.84
16.10
34,387
+0.07(+0.44%)
Feb 25, 2014
16.00
16.34
15.90
16.03
43,130
-0.14(-0.87%)
Feb 24, 2014
16.12
16.31
15.99
16.17
50,126
+0.15(+0.94%)
Feb 21, 2014
15.95
16.24
15.52
16.02
50,301
+0.18(+1.14%)
Feb 20, 2014
15.51
15.96
15.50
15.84
29,566
+0.43(+2.79%)
Feb 19, 2014
15.76
15.76
15.36
15.41
46,792
-0.45(-2.84%)
Feb 18, 2014
15.85
15.99
15.68
15.86
32,165
+0.13(+0.83%)
Feb 14, 2014
15.79
15.73
15.73
15.73
51,900
+0.01(+0.06%)
Feb 13, 2014
15.27
16.00
15.27
15.72
68,813
+0.32(+2.08%)
Feb 12, 2014
15.35
16.00
15.27
15.40
47,537
+0.14(+0.92%)
Feb 11, 2014
14.39
15.37
14.39
15.26
59,884
+0.86(+5.97%)
Feb 10, 2014
14.64
14.87
14.14
14.40
55,080
-0.14(-0.96%)
Feb 07, 2014
14.04
14.72
14.04
14.54
87,299
+0.51(+3.64%)
Feb 06, 2014
14.00
14.58
13.99
14.03
124,051
+0.04(+0.29%)
Feb 05, 2014
14.28
14.35
13.85
13.99
51,951
-0.42(-2.91%)
Feb 04, 2014
14.32
14.47
14.10
14.41
63,916
+0.25(+1.77%)
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
.