Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 3.360 3.360 3.230 3.230 2,000 -0.02(-0.62%)
Jun 29, 2005 3.350 3.380 3.240 3.250 3,319 +0.01(+0.31%)
Jun 28, 2005 3.200 3.380 3.200 3.240 5,702 -0.06(-1.82%)
Jun 27, 2005 3.350 3.350 3.300 3.300 200 -0.05(-1.49%)
Jun 24, 2005 3.350 3.350 3.350 3.350 100 +0.08(+2.45%)
Jun 23, 2005 3.500 3.500 3.210 3.270 2,747 +0.07(+2.19%)
Jun 22, 2005 3.360 3.380 3.200 3.200 4,003 -0.15(-4.48%)
Jun 21, 2005 3.199 3.480 3.199 3.350 6,434 +0.20(+6.35%)
Jun 20, 2005 3.100 3.150 3.100 3.150 2,884 -0.13(-3.96%)
Jun 17, 2005 3.200 3.280 3.150 3.280 2,594 +0.13(+4.13%)
Jun 16, 2005 3.110 3.200 3.110 3.150 9,397 +0.03(+0.96%)
Jun 15, 2005 3.200 3.200 3.120 3.120 15,755 -0.08(-2.50%)
Jun 14, 2005 3.200 3.240 3.200 3.200 1,692 -0.01(-0.31%)
Jun 13, 2005 3.400 3.400 3.210 3.210 1,285 -0.04(-1.23%)
Jun 10, 2005 3.400 3.400 3.100 3.250 15,539 -0.10(-2.99%)
Jun 09, 2005 3.330 3.420 3.280 3.350 10,466 +0.02(+0.60%)
Jun 08, 2005 3.160 3.330 3.160 3.330 12,455 +0.26(+8.47%)
Jun 07, 2005 3.150 3.150 3.050 3.070 6,267 +0.01(+0.33%)
Jun 06, 2005 3.180 3.200 3.060 3.060 3,343 -0.03(-0.97%)
Jun 03, 2005 3.130 3.200 3.036 3.090 15,488 +0.04(+1.31%)
Jun 02, 2005 3.050 3.120 3.000 3.050 60,783 +0.00(+0.00%)
Jun 01, 2005 3.140 3.140 3.050 3.050 2,888 -0.03(-0.97%)
May 31, 2005 3.020 3.100 3.020 3.080 7,901 +0.02(+0.65%)
May 27, 2005 3.000 3.180 3.000 3.060 5,993 -0.10(-3.10%)
May 26, 2005 3.150 3.199 3.020 3.158 9,058 -0.00(-0.06%)
May 25, 2005 3.180 3.230 3.140 3.160 2,400 +0.01(+0.32%)
May 24, 2005 3.200 3.200 3.090 3.150 5,000 -0.02(-0.60%)
May 23, 2005 2.930 3.169 2.860 3.169 13,622 +0.02(+0.60%)
May 20, 2005 3.250 3.250 3.060 3.150 11,300 +0.02(+0.64%)
May 19, 2005 3.200 3.260 3.130 3.130 6,013 -0.12(-3.69%)
May 18, 2005 3.160 3.310 3.160 3.250 4,900 +0.00(+0.00%)
May 17, 2005 3.250 3.274 3.250 3.250 2,849 +0.00(+0.00%)
May 16, 2005 3.250 3.339 3.250 3.250 3,000 +0.00(+0.00%)
May 13, 2005 3.260 3.260 3.250 3.250 1,500 -0.01(-0.34%)
May 12, 2005 3.350 3.370 3.261 3.261 2,861 -0.02(-0.58%)
May 11, 2005 3.260 3.390 3.250 3.280 5,569 +0.02(+0.61%)
May 10, 2005 3.280 3.364 3.260 3.260 3,850 -0.09(-2.69%)
May 09, 2005 3.301 3.350 3.300 3.350 2,100 -0.02(-0.59%)
May 06, 2005 3.410 3.410 3.370 3.370 1,460 -0.06(-1.75%)
May 05, 2005 3.540 3.540 3.400 3.430 5,920 -0.05(-1.47%)
May 04, 2005 3.580 3.580 3.400 3.481 6,200 -0.09(-2.49%)
May 03, 2005 3.540 3.680 3.500 3.570 5,866 +0.04(+1.13%)
May 02, 2005 3.500 3.539 3.410 3.530 6,046 +0.03(+0.86%)
Apr 29, 2005 3.500 3.500 3.500 3.500 2,837 +0.01(+0.29%)
Apr 28, 2005 3.410 3.524 3.410 3.490 15,300 +0.04(+1.16%)
Apr 27, 2005 3.750 3.750 3.450 3.450 10,000 +0.00(+0.00%)
Apr 26, 2005 3.428 3.500 3.428 3.450 11,800 -0.08(-2.27%)
Apr 25, 2005 3.590 3.590 3.410 3.530 20,158 +0.01(+0.28%)
Apr 22, 2005 3.590 3.590 3.450 3.520 14,725 -0.02(-0.56%)
Apr 21, 2005 3.500 3.550 3.450 3.540 16,488 +0.09(+2.61%)
Apr 20, 2005 3.500 3.500 3.450 3.450 20,110 -0.07(-1.99%)
Apr 19, 2005 3.570 3.580 3.480 3.520 1,514 +0.02(+0.57%)
Apr 18, 2005 3.480 3.520 3.460 3.500 2,000 +0.00(+0.00%)
Apr 15, 2005 3.500 3.530 3.500 3.500 6,690 -0.03(-0.85%)
Apr 14, 2005 3.590 3.590 3.470 3.530 4,150 +0.00(+0.00%)
Apr 13, 2005 3.500 3.530 3.500 3.530 4,500 +0.02(+0.57%)
Apr 12, 2005 3.420 3.511 3.420 3.510 2,668 +0.03(+0.86%)
Apr 11, 2005 3.510 3.510 3.480 3.480 2,859 -0.09(-2.52%)
Apr 08, 2005 3.500 3.579 3.500 3.570 2,800 -0.02(-0.56%)
Apr 07, 2005 3.540 3.600 3.540 3.590 300 +0.08(+2.28%)
Apr 06, 2005 3.550 3.550 3.510 3.510 2,050 +0.01(+0.26%)
Apr 05, 2005 3.550 3.550 3.501 3.501 1,364 +0.00(+0.03%)
Apr 04, 2005 3.510 3.510 3.500 3.500 500 +0.01(+0.29%)
Apr 01, 2005 3.480 3.540 3.450 3.490 13,550 -0.01(-0.31%)
Mar 31, 2005 3.500 3.539 3.500 3.501 6,386 -0.04(-1.10%)
Mar 30, 2005 3.550 3.550 3.450 3.540 3,916 +0.07(+2.02%)
Mar 29, 2005 3.490 3.500 3.460 3.470 20,050 -0.02(-0.57%)
Mar 28, 2005 3.420 3.490 3.420 3.490 6,000 +0.01(+0.29%)
Mar 24, 2005 3.500 3.519 3.470 3.480 14,645 -0.02(-0.57%)
Mar 23, 2005 3.500 3.518 3.500 3.500 3,700 -0.07(-1.93%)
Mar 22, 2005 3.549 3.569 3.549 3.569 727 +0.07(+1.97%)
Mar 21, 2005 3.420 3.610 3.420 3.500 32,228 +0.08(+2.34%)
Mar 18, 2005 3.520 3.560 3.420 3.420 2,600 -0.17(-4.74%)
Mar 17, 2005 3.550 3.590 3.450 3.590 59,736 -0.03(-0.83%)
Mar 16, 2005 3.564 3.620 3.560 3.620 7,600 +0.08(+2.26%)
Mar 15, 2005 3.690 3.700 3.500 3.540 20,001 -0.06(-1.69%)
Mar 14, 2005 3.601 3.601 3.601 3.601 100 -0.04(-1.07%)
Mar 11, 2005 3.620 3.730 3.585 3.640 5,456 +0.04(+1.11%)
Mar 10, 2005 3.600 3.710 3.600 3.600 2,900 -0.06(-1.53%)
Mar 09, 2005 3.510 3.720 3.510 3.656 1,750 +0.04(+0.99%)
Mar 08, 2005 3.510 3.730 3.510 3.620 18,993 -0.13(-3.47%)
Mar 07, 2005 3.580 3.750 3.560 3.750 5,070 +0.05(+1.35%)
Mar 04, 2005 3.800 3.800 3.700 3.700 1,258 +0.09(+2.49%)
Mar 03, 2005 3.560 3.780 3.560 3.610 8,900 +0.05(+1.40%)
Mar 02, 2005 3.510 3.690 3.510 3.560 1,691 +0.01(+0.28%)
Mar 01, 2005 3.550 3.700 3.510 3.550 4,336 -0.10(-2.74%)
Feb 28, 2005 3.740 3.750 3.650 3.650 5,075 -0.10(-2.67%)
Feb 25, 2005 3.650 3.750 3.650 3.750 1,150 -0.09(-2.34%)
Feb 24, 2005 3.510 3.950 3.510 3.840 15,106 +0.32(+9.09%)
Feb 23, 2005 3.501 3.830 3.500 3.520 12,086 +0.02(+0.57%)
Feb 22, 2005 3.450 3.560 3.450 3.500 25,127 -0.01(-0.28%)
Feb 18, 2005 3.590 3.600 3.510 3.510 20,810 -0.03(-0.88%)
Feb 17, 2005 3.590 3.590 3.500 3.541 26,541 -0.07(-1.91%)
Feb 16, 2005 4.120 4.120 3.050 3.610 123,059 -0.53(-12.80%)
Feb 15, 2005 4.100 4.200 4.020 4.140 10,961 +0.10(+2.48%)
Feb 14, 2005 3.970 4.200 3.970 4.040 24,145 +0.06(+1.53%)
Feb 11, 2005 3.720 3.990 3.720 3.979 3,518 -0.01(-0.25%)
Feb 10, 2005 3.820 4.000 3.811 3.989 5,400 -0.00(-0.03%)
Feb 09, 2005 3.800 3.990 3.800 3.990 4,360 +0.07(+1.79%)
Feb 08, 2005 3.800 4.000 3.754 3.920 18,911 +0.15(+3.98%)
Feb 07, 2005 3.800 3.800 3.750 3.770 8,460 +0.06(+1.62%)
Feb 04, 2005 3.790 3.800 3.650 3.710 11,651 +0.04(+1.09%)
Feb 03, 2005 3.700 3.700 3.570 3.670 1,495 +0.03(+0.82%)
Feb 02, 2005 3.562 3.650 3.562 3.640 4,509 +0.00(+0.00%)
Feb 01, 2005 3.540 3.650 3.540 3.640 3,110 +0.02(+0.55%)
Jan 31, 2005 3.570 3.650 3.530 3.620 17,052 +0.07(+1.97%)
Jan 28, 2005 3.520 3.570 3.520 3.550 5,800 +0.04(+1.14%)
Jan 27, 2005 3.510 3.649 3.510 3.510 800 -0.09(-2.50%)
Jan 26, 2005 3.510 3.600 3.500 3.600 16,028 -0.01(-0.33%)
Jan 25, 2005 3.500 3.700 3.500 3.612 4,500 +0.11(+3.20%)
Jan 24, 2005 3.400 3.540 3.400 3.500 4,820 -0.01(-0.31%)
Jan 21, 2005 3.511 3.511 3.511 3.511 100 -0.02(-0.54%)
Jan 20, 2005 3.530 3.600 3.500 3.530 10,300 +0.03(+0.86%)
Jan 19, 2005 3.500 3.619 3.500 3.500 14,510 -0.05(-1.41%)
Jan 18, 2005 3.600 3.600 3.550 3.550 455 -0.12(-3.27%)
Jan 14, 2005 3.610 3.670 3.590 3.670 7,985 +0.02(+0.58%)
Jan 13, 2005 3.510 3.650 3.500 3.649 7,916 -0.02(-0.57%)
Jan 12, 2005 3.670 3.670 3.640 3.670 9,500 +0.00(+0.00%)
Jan 11, 2005 3.510 3.787 3.510 3.670 16,709 -0.01(-0.27%)
Jan 10, 2005 3.600 3.690 3.510 3.680 8,752 +0.18(+5.14%)
Jan 07, 2005 3.560 3.560 3.500 3.500 12,369 -0.00(-0.09%)
Jan 06, 2005 3.529 3.530 3.500 3.503 3,500 +0.00(+0.09%)
Jan 05, 2005 3.520 3.580 3.500 3.500 7,800 -0.03(-0.85%)
Jan 04, 2005 3.590 3.620 3.530 3.530 3,263 -0.02(-0.56%)
Jan 03, 2005 3.700 3.770 3.500 3.550 10,297 +0.04(+1.11%)
Dec 31, 2004 3.500 3.549 3.500 3.511 10,100 -0.01(-0.26%)
Dec 30, 2004 3.510 3.530 3.500 3.520 9,000 -0.01(-0.26%)
Dec 29, 2004 3.490 3.750 3.490 3.529 49,500 +0.03(+0.83%)
Dec 28, 2004 3.460 3.500 3.460 3.500 9,100 +0.03(+0.84%)
Dec 27, 2004 3.480 3.500 3.470 3.471 2,400 +0.00(+0.03%)
Dec 23, 2004 3.520 3.520 3.420 3.470 26,100 -0.04(-1.22%)
Dec 22, 2004 3.540 3.550 3.500 3.513 8,800 -0.02(-0.48%)
Dec 21, 2004 3.500 3.600 3.490 3.530 26,000 +0.08(+2.32%)
Dec 20, 2004 3.400 3.509 3.340 3.450 35,500 +0.01(+0.29%)
Dec 17, 2004 3.340 3.500 3.330 3.440 26,100 -0.07(-1.99%)
Dec 16, 2004 3.510 3.520 3.500 3.510 40,700 +0.01(+0.29%)
Dec 15, 2004 3.450 3.510 3.450 3.500 10,600 -0.01(-0.28%)
Dec 14, 2004 3.500 3.520 3.500 3.510 9,200 -0.01(-0.28%)
Dec 13, 2004 3.400 3.520 3.400 3.520 7,000 +0.00(+0.06%)
Dec 10, 2004 3.500 3.536 3.500 3.518 7,100 -0.01(-0.14%)
Dec 09, 2004 3.400 3.550 3.400 3.523 6,600 +0.02(+0.66%)
Dec 08, 2004 3.500 3.539 3.500 3.500 16,500 +0.00(+0.00%)
Dec 07, 2004 3.410 3.540 3.410 3.500 4,500 -0.05(-1.41%)
Dec 06, 2004 3.410 3.550 3.410 3.550 32,200 +0.04(+1.14%)
Dec 03, 2004 3.280 3.520 3.260 3.510 18,900 +0.02(+0.57%)
Dec 02, 2004 3.250 3.650 3.250 3.490 21,000 +0.18(+5.44%)
Dec 01, 2004 3.470 3.470 3.200 3.310 24,600 -0.19(-5.43%)
Nov 30, 2004 3.480 3.550 3.421 3.500 16,400 +0.06(+1.77%)
Nov 29, 2004 3.150 3.440 3.150 3.439 30,800 +0.21(+6.47%)
Nov 26, 2004 3.230 3.280 3.221 3.230 6,300 +0.05(+1.57%)
Nov 24, 2004 3.110 3.210 3.110 3.180 5,600 -0.02(-0.63%)
Nov 23, 2004 3.240 3.240 3.190 3.200 3,800 +0.00(+0.00%)
Nov 22, 2004 3.100 3.230 3.100 3.200 9,200 +0.07(+2.24%)
Nov 19, 2004 3.150 3.150 3.110 3.130 11,700 -0.06(-1.88%)
Nov 18, 2004 3.150 3.190 3.150 3.190 2,600 +0.04(+1.27%)
Nov 17, 2004 3.200 3.200 3.141 3.150 2,900 -0.01(-0.32%)
Nov 16, 2004 3.050 3.170 3.050 3.160 1,400 +0.01(+0.32%)
Nov 15, 2004 3.250 3.250 3.100 3.150 3,500 +0.00(+0.00%)
Nov 12, 2004 3.150 3.171 3.150 3.150 9,100 -0.05(-1.56%)
Nov 11, 2004 3.161 3.200 3.150 3.200 2,400 +0.01(+0.31%)
Nov 10, 2004 3.290 3.290 3.160 3.190 4,500 -0.05(-1.54%)
Nov 09, 2004 3.300 3.300 3.100 3.240 12,300 +0.06(+1.85%)
Nov 08, 2004 3.100 3.251 3.100 3.181 4,700 -0.09(-2.72%)
Nov 05, 2004 3.110 3.300 3.110 3.270 27,200 +0.12(+3.78%)
Nov 04, 2004 3.200 3.200 3.150 3.151 6,500 -0.01(-0.28%)
Nov 03, 2004 3.200 3.200 3.140 3.160 23,400 +0.02(+0.64%)
Nov 02, 2004 3.180 3.240 3.050 3.140 22,100 -0.06(-1.88%)
Nov 01, 2004 3.150 3.200 3.150 3.200 4,000 +0.02(+0.69%)
Oct 29, 2004 3.150 3.178 3.150 3.178 600 +0.03(+0.89%)
Oct 28, 2004 3.150 3.300 3.150 3.150 2,600 -0.05(-1.56%)
Oct 27, 2004 3.150 3.290 3.150 3.200 2,200 -0.10(-3.03%)
Oct 26, 2004 3.010 3.300 3.010 3.300 7,100 +0.15(+4.76%)
Oct 25, 2004 3.240 3.240 3.110 3.150 3,000 +0.02(+0.64%)
Oct 22, 2004 3.160 3.190 3.110 3.130 3,800 +0.01(+0.29%)
Oct 21, 2004 3.190 3.200 3.100 3.121 14,200 -0.06(-1.86%)
Oct 20, 2004 3.240 3.240 3.050 3.180 3,500 +0.04(+1.27%)
Oct 19, 2004 3.240 3.240 3.090 3.140 8,200 +0.03(+0.96%)
Oct 18, 2004 3.110 3.230 3.110 3.110 8,400 -0.13(-4.01%)
Oct 15, 2004 3.150 3.240 3.120 3.240 14,100 +0.13(+4.15%)
Oct 14, 2004 3.250 3.250 3.111 3.111 9,200 -0.03(-0.89%)
Oct 13, 2004 3.200 3.230 3.100 3.139 12,500 +0.08(+2.58%)
Oct 12, 2004 3.061 3.150 3.050 3.060 8,200 -0.05(-1.61%)
Oct 11, 2004 3.111 3.121 3.070 3.110 2,600 -0.04(-1.27%)
Oct 08, 2004 3.050 3.150 3.050 3.150 2,800 +0.01(+0.32%)
Oct 07, 2004 3.050 3.140 3.050 3.140 2,100 -0.01(-0.32%)
Oct 06, 2004 3.061 3.150 3.061 3.150 2,100 +0.03(+0.96%)
Oct 05, 2004 3.170 3.170 3.120 3.120 1,400 +0.00(+0.00%)
Oct 04, 2004 3.130 3.130 3.120 3.120 2,000 -0.05(-1.58%)
Oct 01, 2004 3.061 3.190 3.051 3.170 8,700 +0.17(+5.67%)
Sep 30, 2004 3.010 3.150 3.000 3.000 8,400 -0.13(-4.15%)
Sep 29, 2004 3.101 3.130 3.100 3.130 1,200 +0.07(+2.25%)
Sep 28, 2004 3.070 3.140 3.060 3.061 4,200 -0.08(-2.52%)
Sep 27, 2004 3.200 3.230 2.980 3.140 26,400 -0.07(-2.18%)
Sep 24, 2004 3.280 3.280 3.130 3.210 6,000 +0.00(+0.00%)
Sep 23, 2004 3.215 3.215 3.130 3.210 2,500 -0.02(-0.62%)
Sep 22, 2004 3.130 3.230 3.130 3.230 8,500 +0.05(+1.57%)
Sep 21, 2004 3.170 3.250 3.150 3.180 8,900 -0.01(-0.31%)
Sep 20, 2004 3.190 3.190 3.160 3.190 3,400 -0.01(-0.31%)
Sep 17, 2004 3.150 3.240 3.150 3.200 12,900 +0.10(+3.23%)
Sep 16, 2004 3.200 3.200 3.100 3.100 9,900 -0.09(-2.82%)
Sep 15, 2004 3.121 3.200 3.110 3.190 3,400 -0.01(-0.31%)
Sep 14, 2004 3.200 3.200 3.180 3.200 1,000 +0.06(+1.91%)
Sep 13, 2004 3.250 3.260 3.080 3.140 14,100 -0.11(-3.38%)
Sep 10, 2004 3.260 3.260 3.200 3.250 8,500 +0.12(+3.83%)
Sep 09, 2004 3.010 3.250 3.010 3.130 19,700 +0.03(+0.97%)
Sep 08, 2004 3.070 3.130 3.070 3.100 1,200 +0.00(+0.00%)
Sep 07, 2004 3.020 3.100 3.020 3.100 5,900 +0.06(+1.97%)
Sep 03, 2004 3.000 3.080 3.000 3.040 10,600 +0.04(+1.33%)
Sep 02, 2004 3.010 3.011 3.000 3.000 3,500 -0.03(-0.99%)
Sep 01, 2004 3.200 3.200 3.000 3.030 9,400 -0.01(-0.33%)
Aug 31, 2004 3.110 3.120 3.010 3.040 12,900 +0.03(+0.96%)
Aug 30, 2004 3.010 3.011 3.000 3.011 4,700 -0.05(-1.60%)
Aug 27, 2004 3.089 3.089 3.050 3.060 3,700 -0.04(-1.29%)
Aug 26, 2004 3.100 3.150 3.000 3.100 23,100 -0.05(-1.59%)
Aug 25, 2004 3.250 3.250 3.130 3.150 4,500 -0.10(-3.08%)
Aug 24, 2004 3.349 3.349 3.250 3.250 800 +0.00(+0.00%)
Aug 23, 2004 3.010 3.340 3.010 3.250 12,100 +0.20(+6.56%)
Aug 20, 2004 3.050 3.070 3.050 3.050 6,600 +0.01(+0.33%)
Aug 19, 2004 3.110 3.110 2.980 3.040 11,700 -0.09(-2.88%)
Aug 18, 2004 3.220 3.220 3.060 3.130 3,100 +0.01(+0.32%)
Aug 17, 2004 3.080 3.150 3.080 3.120 3,100 +0.03(+0.97%)
Aug 16, 2004 3.090 3.120 3.060 3.090 6,900 +0.04(+1.31%)
Aug 13, 2004 3.050 3.220 3.050 3.050 6,000 +0.00(+0.00%)
Aug 12, 2004 3.051 3.076 3.050 3.050 8,800 -0.06(-1.90%)
Aug 11, 2004 3.050 3.110 3.050 3.109 3,400 +0.06(+1.93%)
Aug 10, 2004 3.240 3.240 3.001 3.050 4,200 +0.10(+3.39%)
Aug 09, 2004 3.010 3.070 2.910 2.950 10,900 -0.08(-2.64%)
Aug 06, 2004 3.130 3.220 3.020 3.030 9,900 -0.07(-2.26%)
Aug 05, 2004 3.150 3.230 3.010 3.100 5,900 -0.05(-1.56%)
Aug 04, 2004 3.260 3.260 2.800 3.149 26,300 -0.22(-6.53%)
Aug 03, 2004 3.450 3.450 3.250 3.369 11,317 -0.07(-2.06%)
Aug 02, 2004 3.270 3.440 3.130 3.440 7,400 +0.13(+3.93%)
Jul 30, 2004 3.272 3.350 3.270 3.310 4,200 -0.12(-3.50%)
Jul 29, 2004 3.400 3.440 3.250 3.430 5,800 +0.18(+5.54%)
Jul 28, 2004 3.120 3.420 3.050 3.250 6,000 +0.13(+4.17%)
Jul 27, 2004 3.250 3.321 3.120 3.120 35,700 -0.18(-5.45%)
Jul 26, 2004 3.350 3.420 3.250 3.300 20,600 -0.12(-3.51%)
Jul 23, 2004 3.250 3.450 3.250 3.420 9,400 -0.01(-0.32%)
Jul 22, 2004 3.350 3.450 3.300 3.431 33,500 -0.02(-0.55%)
Jul 21, 2004 3.560 3.570 3.410 3.450 30,800 -0.09(-2.54%)
Jul 20, 2004 3.490 3.600 3.400 3.540 17,600 +0.09(+2.61%)
Jul 19, 2004 3.310 3.600 3.310 3.450 19,900 +0.04(+1.17%)
Jul 16, 2004 3.500 3.750 3.350 3.410 11,500 -0.10(-2.88%)
Jul 15, 2004 3.550 3.990 3.410 3.511 36,600 +0.03(+0.89%)
Jul 14, 2004 3.400 3.850 3.300 3.480 55,400 +0.13(+3.88%)
Jul 13, 2004 3.240 3.390 3.020 3.350 24,400 +0.22(+7.03%)
Jul 12, 2004 3.060 3.240 3.050 3.130 21,600 +0.06(+1.95%)
Jul 09, 2004 3.210 3.300 3.011 3.070 39,400 -0.10(-3.15%)
Jul 08, 2004 3.050 3.300 3.020 3.170 39,500 +0.01(+0.32%)
Jul 07, 2004 3.350 3.500 3.070 3.160 81,900 -0.21(-6.23%)
Jul 06, 2004 3.940 4.000 3.300 3.370 273,600 -0.28(-7.65%)
Jul 02, 2004 3.340 4.300 2.960 3.649 495,000 +0.71(+24.12%)
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.