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 (%)
Apr 30, 2007
21.08
21.15
20.83
20.84
683,475
-0.21(-1.01%)
Apr 27, 2007
21.32
21.41
21.03
21.05
727,769
-0.40(-1.86%)
Apr 26, 2007
21.44
21.53
21.28
21.45
427,820
+0.13(+0.61%)
Apr 25, 2007
21.35
21.53
21.25
21.32
528,319
-0.01(-0.04%)
Apr 24, 2007
21.29
21.39
21.03
21.33
912,275
+0.12(+0.57%)
Apr 23, 2007
21.27
21.39
21.18
21.21
648,354
-0.15(-0.70%)
Apr 20, 2007
21.49
21.49
21.32
21.36
646,563
+0.08(+0.39%)
Apr 19, 2007
21.37
21.45
21.12
21.27
822,664
-0.21(-0.99%)
Apr 18, 2007
21.40
21.62
21.27
21.49
932,005
+0.07(+0.35%)
Apr 17, 2007
21.30
21.44
21.13
21.41
862,209
+0.11(+0.52%)
Apr 16, 2007
20.88
21.33
20.87
21.30
1,173,720
+0.43(+2.05%)
Apr 13, 2007
20.71
20.87
20.52
20.87
1,222,361
+0.18(+0.85%)
Apr 12, 2007
20.65
20.74
20.37
20.70
780,018
-0.01(-0.04%)
Apr 11, 2007
21.11
21.11
20.66
20.71
864,247
-0.35(-1.68%)
Apr 10, 2007
20.87
21.12
20.81
21.06
595,447
+0.16(+0.76%)
Apr 09, 2007
20.91
21.08
20.82
20.90
409,406
-0.03(-0.13%)
Apr 05, 2007
21.11
21.12
20.89
20.93
400,058
-0.22(-1.05%)
Apr 04, 2007
21.10
21.36
20.94
21.15
992,567
+0.30(+1.42%)
Apr 03, 2007
20.58
20.89
20.57
20.86
563,846
+0.32(+1.58%)
Apr 02, 2007
20.76
20.83
20.47
20.53
594,437
-0.16(-0.76%)
Mar 30, 2007
20.40
20.90
20.30
20.69
1,096,650
+0.71(+3.53%)
Mar 29, 2007
20.18
20.25
19.80
19.98
1,033,202
+0.04(+0.19%)
Mar 28, 2007
19.88
20.09
19.65
19.95
1,315,117
-0.10(-0.51%)
Mar 27, 2007
20.41
20.41
19.96
20.05
900,281
+0.54(+2.76%)
Mar 26, 2007
19.68
19.73
19.46
19.51
843,216
-0.19(-0.94%)
Mar 23, 2007
19.55
19.71
19.50
19.70
366,118
+0.07(+0.33%)
Mar 22, 2007
19.72
19.72
19.46
19.63
639,768
-0.04(-0.19%)
Mar 21, 2007
19.47
19.67
19.15
19.67
1,099,613
+0.29(+1.49%)
Mar 20, 2007
19.24
19.39
19.24
19.38
1,123,982
+0.10(+0.53%)
Mar 19, 2007
19.21
19.43
19.13
19.28
1,068,559
+0.15(+0.78%)
Mar 16, 2007
19.32
19.39
19.11
19.13
1,234,889
-0.23(-1.20%)
Mar 15, 2007
19.37
19.55
19.32
19.36
1,532,505
+0.00(+0.00%)
Mar 14, 2007
19.29
19.68
19.21
19.36
1,147,470
-0.03(-0.14%)
Mar 13, 2007
19.75
19.65
19.28
19.39
1,295,903
-0.36(-1.83%)
Mar 12, 2007
19.72
19.89
19.58
19.75
681,482
+0.09(+0.47%)
Mar 09, 2007
19.83
19.83
19.52
19.66
629,500
+0.00(+0.00%)
Mar 08, 2007
19.78
19.83
19.54
19.66
675,738
+0.07(+0.38%)
Mar 07, 2007
19.70
19.82
19.56
19.58
545,014
-0.18(-0.89%)
Mar 06, 2007
19.81
19.88
19.50
19.76
605,956
+0.24(+1.24%)
Mar 05, 2007
19.71
20.01
19.52
19.52
595,832
-0.23(-1.18%)
Mar 02, 2007
19.83
19.99
19.74
19.75
615,811
-0.25(-1.25%)
Mar 01, 2007
19.78
20.34
19.67
20.00
868,062
-0.12(-0.60%)
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%)
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
.