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 (%)
Dec 31, 2004
18.91
19.12
18.78
18.88
290,874
-0.08(-0.42%)
Dec 30, 2004
19.00
19.19
18.95
18.96
174,029
-0.08(-0.42%)
Dec 29, 2004
19.15
19.23
19.01
19.04
272,351
-0.14(-0.71%)
Dec 28, 2004
18.46
19.23
18.46
19.18
442,719
+0.76(+4.13%)
Dec 27, 2004
18.86
18.86
18.32
18.42
289,797
-0.30(-1.59%)
Dec 23, 2004
19.22
19.22
18.57
18.71
284,628
-0.42(-2.20%)
Dec 22, 2004
18.69
19.22
18.69
19.13
317,797
+0.29(+1.54%)
Dec 21, 2004
18.52
18.86
18.42
18.84
231,429
+0.51(+2.77%)
Dec 20, 2004
18.31
18.49
18.25
18.34
275,582
-0.10(-0.54%)
Dec 17, 2004
18.34
18.57
18.33
18.44
436,581
-0.06(-0.34%)
Dec 16, 2004
18.45
18.56
18.36
18.50
223,890
+0.08(+0.44%)
Dec 15, 2004
18.51
18.55
18.29
18.42
194,490
-0.02(-0.13%)
Dec 14, 2004
18.22
18.45
18.22
18.44
195,352
+0.16(+0.88%)
Dec 13, 2004
18.16
18.29
18.09
18.28
263,521
+0.09(+0.48%)
Dec 10, 2004
18.04
18.31
17.98
18.19
156,583
+0.01(+0.03%)
Dec 09, 2004
18.18
18.26
17.90
18.19
215,167
+0.02(+0.14%)
Dec 08, 2004
18.05
18.38
17.92
18.16
196,967
+0.11(+0.58%)
Dec 07, 2004
18.57
18.57
17.93
18.06
392,750
-0.35(-1.88%)
Dec 06, 2004
18.57
18.62
18.32
18.40
243,275
-0.24(-1.30%)
Dec 03, 2004
18.83
18.91
18.57
18.65
334,489
-0.26(-1.38%)
Dec 02, 2004
18.80
18.94
18.65
18.91
226,582
+0.04(+0.20%)
Dec 01, 2004
18.18
18.87
18.02
18.87
481,380
+0.81(+4.49%)
Nov 30, 2004
18.32
18.32
18.06
18.06
265,244
-0.19(-1.02%)
Nov 29, 2004
18.26
18.32
17.88
18.24
244,351
+0.15(+0.86%)
Nov 26, 2004
18.13
18.31
18.09
18.09
46,953
-0.09(-0.51%)
Nov 24, 2004
17.83
18.24
17.77
18.18
277,951
+0.38(+2.12%)
Nov 23, 2004
17.64
17.82
17.46
17.80
424,196
+0.30(+1.70%)
Nov 22, 2004
17.24
17.64
17.14
17.51
440,996
+0.32(+1.84%)
Nov 19, 2004
17.79
17.85
17.12
17.19
739,086
-0.64(-3.61%)
Nov 18, 2004
18.19
18.40
17.43
17.83
849,470
-0.43(-2.37%)
Nov 17, 2004
18.13
18.52
18.08
18.27
286,567
+0.27(+1.48%)
Nov 16, 2004
18.58
18.58
18.00
18.00
237,890
-0.56(-3.00%)
Nov 15, 2004
18.35
18.56
17.98
18.56
336,320
+0.30(+1.66%)
Nov 12, 2004
18.49
18.51
18.00
18.26
243,705
-0.22(-1.17%)
Nov 11, 2004
18.26
18.47
18.18
18.47
361,951
+0.16(+0.88%)
Nov 10, 2004
18.26
18.58
18.16
18.31
243,382
+0.09(+0.51%)
Nov 09, 2004
17.82
18.29
17.82
18.22
352,474
+0.34(+1.90%)
Nov 08, 2004
18.01
18.08
17.81
17.88
415,689
-0.29(-1.60%)
Nov 05, 2004
17.89
18.21
17.80
18.17
418,273
+0.38(+2.12%)
Nov 04, 2004
17.36
17.87
17.36
17.79
480,950
+0.33(+1.91%)
Nov 03, 2004
17.69
17.70
17.26
17.46
405,889
+0.11(+0.61%)
Nov 02, 2004
17.53
17.81
17.24
17.35
547,395
-0.06(-0.32%)
Nov 01, 2004
16.87
17.56
16.70
17.41
639,148
+0.55(+3.27%)
Oct 29, 2004
16.77
16.90
16.66
16.86
362,489
+0.04(+0.22%)
Oct 28, 2004
17.01
17.01
16.65
16.82
190,183
-0.07(-0.44%)
Oct 27, 2004
16.81
17.02
16.62
16.89
320,705
+0.19(+1.11%)
Oct 26, 2004
16.55
16.76
16.44
16.71
245,213
+0.22(+1.35%)
Oct 25, 2004
16.46
16.59
16.29
16.49
299,490
-0.02(-0.11%)
Oct 22, 2004
16.78
16.78
16.45
16.50
444,981
-0.24(-1.41%)
Oct 21, 2004
16.65
16.76
16.49
16.74
352,581
+0.19(+1.12%)
Oct 20, 2004
16.58
16.60
16.20
16.55
508,519
+0.04(+0.23%)
Oct 19, 2004
16.86
16.92
16.52
16.52
340,197
-0.24(-1.44%)
Oct 18, 2004
16.65
16.80
16.37
16.76
826,962
+0.09(+0.56%)
Oct 15, 2004
16.65
16.71
16.52
16.66
485,796
+0.13(+0.79%)
Oct 14, 2004
16.31
16.62
16.28
16.53
638,072
+0.17(+1.02%)
Oct 13, 2004
16.16
17.05
16.15
16.37
1,603,633
+0.76(+4.84%)
Oct 12, 2004
15.07
15.64
14.93
15.61
553,318
+0.42(+2.77%)
Oct 11, 2004
15.35
15.51
15.06
15.19
540,395
-0.11(-0.69%)
Oct 08, 2004
15.41
15.60
15.28
15.30
709,040
-0.17(-1.12%)
Oct 07, 2004
15.48
15.66
15.41
15.47
591,441
-0.15(-0.95%)
Oct 06, 2004
15.82
15.94
15.41
15.62
659,933
-0.24(-1.48%)
Oct 05, 2004
16.11
16.12
15.85
15.85
329,212
-0.23(-1.42%)
Oct 04, 2004
15.98
16.20
15.98
16.08
279,351
+0.09(+0.54%)
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
.