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 (%)
Feb 28, 2007
20.07
20.20
19.72
20.12
1,052,828
+0.16(+0.79%)
Feb 27, 2007
20.36
20.58
19.86
19.96
1,128,445
-0.73(-3.54%)
Feb 26, 2007
20.74
20.74
20.61
20.70
459,232
+0.03(+0.13%)
Feb 23, 2007
20.62
20.73
20.43
20.67
384,194
-0.01(-0.04%)
Feb 22, 2007
20.72
20.74
20.43
20.68
426,403
-0.04(-0.18%)
Feb 21, 2007
20.61
20.81
20.47
20.72
638,802
+0.06(+0.27%)
Feb 20, 2007
20.49
20.79
20.35
20.66
581,977
+0.11(+0.54%)
Feb 16, 2007
20.64
20.64
20.35
20.55
390,236
-0.09(-0.45%)
Feb 15, 2007
20.58
20.70
20.42
20.64
335,504
+0.03(+0.14%)
Feb 14, 2007
20.61
20.80
20.55
20.61
325,815
+0.02(+0.09%)
Feb 13, 2007
20.38
20.75
20.37
20.60
611,455
+0.24(+1.19%)
Feb 12, 2007
20.55
20.55
20.12
20.35
516,650
-0.15(-0.72%)
Feb 09, 2007
20.74
20.84
20.34
20.50
427,115
-0.29(-1.38%)
Feb 08, 2007
20.81
20.84
20.63
20.79
557,232
-0.03(-0.13%)
Feb 07, 2007
20.76
20.85
20.62
20.82
1,057,943
+0.07(+0.36%)
Feb 06, 2007
20.68
20.83
20.47
20.74
1,033,931
+0.02(+0.09%)
Feb 05, 2007
20.97
21.00
20.63
20.73
1,020,731
-0.30(-1.41%)
Feb 02, 2007
20.89
21.11
20.81
21.02
556,888
+0.11(+0.53%)
Feb 01, 2007
20.73
20.95
20.65
20.91
912,383
+0.29(+1.40%)
Jan 31, 2007
20.36
20.71
20.24
20.62
677,269
+0.30(+1.46%)
Jan 30, 2007
20.39
20.48
20.25
20.33
565,447
-0.05(-0.23%)
Jan 29, 2007
20.35
20.73
20.28
20.37
673,343
-0.03(-0.14%)
Jan 26, 2007
20.61
20.72
20.30
20.40
538,546
-0.22(-1.08%)
Jan 25, 2007
21.08
21.12
20.48
20.62
610,009
-0.49(-2.33%)
Jan 24, 2007
21.05
21.18
20.94
21.12
464,400
+0.13(+0.62%)
Jan 23, 2007
20.62
21.18
20.61
20.99
1,061,763
+0.29(+1.39%)
Jan 22, 2007
20.74
20.84
20.59
20.70
760,192
-0.08(-0.40%)
Jan 19, 2007
20.74
20.88
20.58
20.78
655,350
+0.06(+0.27%)
Jan 18, 2007
20.76
20.81
20.59
20.73
762,426
-0.08(-0.40%)
Jan 17, 2007
20.86
20.94
20.74
20.81
676,979
-0.13(-0.62%)
Jan 16, 2007
21.04
21.18
20.85
20.94
772,181
-0.24(-1.14%)
Jan 12, 2007
21.05
21.20
20.89
21.18
493,861
+0.04(+0.18%)
Jan 11, 2007
20.89
21.25
20.87
21.14
1,736,725
+0.29(+1.38%)
Jan 10, 2007
20.95
21.00
20.64
20.86
1,150,092
-0.27(-1.27%)
Jan 09, 2007
20.83
21.15
20.83
21.13
724,940
+0.26(+1.25%)
Jan 08, 2007
20.73
21.00
20.36
20.87
914,649
+0.17(+0.81%)
Jan 05, 2007
20.84
20.88
20.58
20.70
1,452,594
-0.29(-1.37%)
Jan 04, 2007
21.51
21.51
20.24
20.99
2,335,653
-1.18(-5.32%)
Jan 03, 2007
22.32
22.70
21.79
22.17
1,509,131
-0.07(-0.33%)
Dec 29, 2006
22.62
22.82
22.18
22.24
409,143
-0.36(-1.60%)
Dec 28, 2006
22.57
22.89
22.46
22.60
213,268
-0.01(-0.04%)
Dec 27, 2006
22.37
22.98
22.30
22.61
366,937
+0.35(+1.59%)
Dec 26, 2006
22.03
22.30
22.03
22.26
224,889
+0.15(+0.67%)
Dec 22, 2006
22.22
22.22
21.96
22.11
262,368
-0.01(-0.04%)
Dec 21, 2006
22.19
22.30
22.04
22.12
311,403
-0.14(-0.63%)
Dec 20, 2006
22.17
22.32
22.17
22.26
250,589
+0.04(+0.17%)
Dec 19, 2006
22.01
22.33
22.01
22.22
482,163
+0.11(+0.50%)
Dec 18, 2006
22.01
22.29
22.00
22.11
701,953
+0.11(+0.51%)
Dec 15, 2006
22.11
22.25
21.98
22.00
960,262
-0.07(-0.34%)
Dec 14, 2006
21.79
22.17
21.79
22.07
565,954
+0.40(+1.84%)
Dec 13, 2006
21.64
21.88
21.57
21.67
373,015
+0.13(+0.60%)
Dec 12, 2006
21.61
21.66
21.40
21.54
413,567
-0.12(-0.56%)
Dec 11, 2006
21.76
21.82
21.53
21.66
384,765
-0.02(-0.09%)
Dec 08, 2006
21.62
21.79
21.41
21.68
458,205
+0.01(+0.04%)
Dec 07, 2006
21.75
21.91
21.55
21.67
289,946
-0.10(-0.47%)
Dec 06, 2006
21.91
21.91
21.65
21.78
409,773
-0.15(-0.68%)
Dec 05, 2006
22.04
22.07
21.76
21.92
584,776
+0.07(+0.30%)
Dec 04, 2006
21.58
22.09
21.52
21.86
552,893
+0.30(+1.38%)
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
.