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
Sonic Cp
(NQ:
SONC
)
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 (%)
Jan 30, 2004
13.31
13.59
13.24
13.51
230,675
+0.18(+1.33%)
Jan 29, 2004
13.38
13.43
13.23
13.33
217,644
-0.01(-0.09%)
Jan 28, 2004
13.39
13.64
13.27
13.34
150,014
-0.09(-0.68%)
Jan 27, 2004
13.78
13.89
13.41
13.43
161,860
-0.32(-2.34%)
Jan 26, 2004
13.52
13.80
13.43
13.76
237,136
+0.24(+1.80%)
Jan 23, 2004
13.50
13.64
13.22
13.51
335,028
-0.04(-0.27%)
Jan 22, 2004
13.83
13.87
13.49
13.55
269,444
-0.28(-2.00%)
Jan 21, 2004
13.72
13.83
13.69
13.83
213,875
+0.08(+0.60%)
Jan 20, 2004
13.88
14.08
13.73
13.74
509,165
-0.11(-0.77%)
Jan 16, 2004
13.92
14.05
13.85
13.85
192,444
-0.07(-0.47%)
Jan 15, 2004
14.02
14.03
13.78
13.92
250,291
-0.10(-0.74%)
Jan 14, 2004
13.92
14.13
13.83
14.02
265,154
+0.11(+0.77%)
Jan 13, 2004
13.93
14.11
13.75
13.91
368,351
-0.07(-0.47%)
Jan 12, 2004
13.80
13.98
13.76
13.98
495,550
+0.18(+1.29%)
Jan 09, 2004
14.03
14.26
13.70
13.80
418,436
-0.31(-2.22%)
Jan 08, 2004
14.16
14.29
13.97
14.11
420,525
-0.07(-0.49%)
Jan 07, 2004
14.00
14.41
13.92
14.18
564,537
-0.02(-0.15%)
Jan 06, 2004
13.41
14.55
13.16
14.21
1,764,632
+1.35(+10.53%)
Jan 05, 2004
12.57
12.94
12.40
12.85
379,935
+0.43(+3.46%)
Jan 02, 2004
12.69
12.77
12.42
12.42
139,891
-0.26(-2.02%)
Dec 31, 2003
12.65
12.81
12.53
12.68
237,459
+0.00(+0.00%)
Dec 30, 2003
12.78
12.79
12.55
12.68
172,997
-0.07(-0.58%)
Dec 29, 2003
12.28
12.75
12.26
12.75
226,844
+0.50(+4.04%)
Dec 26, 2003
12.06
12.54
12.06
12.26
162,186
+0.08(+0.64%)
Dec 24, 2003
11.98
12.44
11.97
12.18
647,962
-0.63(-4.93%)
Dec 23, 2003
12.56
12.85
12.53
12.81
188,814
+0.25(+1.97%)
Dec 22, 2003
12.42
12.82
12.38
12.56
209,402
+0.18(+1.43%)
Dec 19, 2003
12.39
12.44
12.20
12.39
235,480
+0.11(+0.91%)
Dec 18, 2003
12.26
12.38
12.20
12.27
325,653
+0.02(+0.14%)
Dec 17, 2003
12.53
12.53
12.17
12.26
204,862
-0.18(-1.46%)
Dec 16, 2003
12.48
12.59
12.38
12.44
298,130
-0.07(-0.53%)
Dec 15, 2003
12.96
12.99
12.50
12.50
281,252
-0.26(-2.07%)
Dec 12, 2003
12.76
12.95
12.69
12.77
388,507
+0.03(+0.26%)
Dec 11, 2003
12.42
12.89
12.34
12.74
533,180
+0.31(+2.52%)
Dec 10, 2003
12.73
12.79
12.42
12.42
208,559
-0.28(-2.18%)
Dec 09, 2003
12.86
12.87
12.63
12.70
278,177
-0.09(-0.71%)
Dec 08, 2003
12.67
13.02
12.63
12.79
274,466
+0.12(+0.98%)
Dec 05, 2003
12.97
12.92
12.64
12.67
193,061
-0.30(-2.32%)
Dec 04, 2003
12.96
12.97
12.76
12.97
317,017
+0.08(+0.61%)
Dec 03, 2003
13.00
13.19
12.89
12.89
398,175
-0.12(-0.89%)
Dec 02, 2003
13.02
13.14
13.00
13.00
201,761
-0.06(-0.47%)
Dec 01, 2003
12.79
13.07
12.75
13.07
274,552
+0.33(+2.56%)
Nov 28, 2003
12.74
12.90
12.74
12.74
73,273
-0.00(-0.03%)
Nov 26, 2003
12.72
12.97
12.57
12.74
145,937
+0.02(+0.19%)
Nov 25, 2003
12.56
12.78
12.50
12.72
279,364
+0.15(+1.18%)
Nov 24, 2003
12.34
12.62
12.34
12.57
247,053
+0.23(+1.84%)
Nov 21, 2003
12.35
12.40
12.33
12.34
187,967
-0.01(-0.07%)
Nov 20, 2003
12.32
12.44
12.30
12.35
263,073
+0.02(+0.17%)
Nov 19, 2003
12.26
12.63
12.19
12.33
374,563
+0.07(+0.54%)
Nov 18, 2003
12.39
12.53
12.27
12.27
396,926
-0.12(-0.93%)
Nov 17, 2003
12.48
12.48
12.31
12.38
333,168
-0.10(-0.83%)
Nov 14, 2003
12.59
12.70
12.45
12.48
197,432
-0.14(-1.11%)
Nov 13, 2003
12.53
12.79
12.48
12.62
555,189
+0.01(+0.10%)
Nov 12, 2003
11.75
13.15
11.70
12.61
1,871,740
+1.00(+8.64%)
Nov 11, 2003
11.62
11.65
11.51
11.61
195,286
-0.01(-0.07%)
Nov 10, 2003
11.73
11.77
11.60
11.62
222,531
-0.12(-0.99%)
Nov 07, 2003
11.82
11.93
11.71
11.73
164,581
-0.03(-0.25%)
Nov 06, 2003
11.65
11.79
11.56
11.76
166,796
+0.16(+1.39%)
Nov 05, 2003
11.73
11.77
11.39
11.60
248,428
-0.11(-0.92%)
Nov 04, 2003
11.84
11.94
11.71
11.71
239,433
-0.05(-0.43%)
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
.