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 (%)
May 28, 2010
9.796
9.908
9.606
9.796
636,310
+0.00(+0.00%)
May 27, 2010
9.741
9.815
9.537
9.796
1,081,835
+0.26(+2.73%)
May 26, 2010
9.899
10.02
9.499
9.537
1,645,468
-0.32(-3.30%)
May 25, 2010
9.787
9.973
9.639
9.861
1,045,948
-0.17(-1.67%)
May 24, 2010
10.11
10.24
10.01
10.03
561,347
-0.12(-1.19%)
May 21, 2010
9.913
10.17
9.751
10.15
1,468,107
+0.06(+0.55%)
May 20, 2010
10.09
10.39
10.03
10.09
1,302,713
-0.46(-4.31%)
May 19, 2010
10.68
10.85
10.47
10.55
795,860
-0.17(-1.56%)
May 18, 2010
10.97
11.06
10.69
10.72
990,994
-0.15(-1.37%)
May 17, 2010
10.82
10.96
10.70
10.86
1,407,541
+0.12(+1.12%)
May 14, 2010
10.84
10.91
10.62
10.74
1,189,337
-0.15(-1.36%)
May 13, 2010
10.86
10.96
10.75
10.89
941,276
-0.05(-0.43%)
May 12, 2010
10.79
10.99
10.79
10.94
760,609
+0.15(+1.38%)
May 11, 2010
10.79
10.95
10.55
10.79
1,260,036
+0.05(+0.43%)
May 10, 2010
10.68
10.94
10.54
10.74
980,454
+0.49(+4.80%)
May 07, 2010
10.45
10.49
9.750
10.25
1,121,649
-0.20(-1.95%)
May 06, 2010
10.96
11.12
9.100
10.46
1,054,910
-0.54(-4.90%)
May 05, 2010
11.12
11.33
10.93
10.99
835,004
-0.16(-1.41%)
May 04, 2010
11.17
11.30
10.99
11.15
1,214,537
-0.14(-1.23%)
May 03, 2010
10.92
11.33
10.73
11.29
824,316
+0.41(+3.75%)
Apr 30, 2010
11.14
11.23
10.74
10.88
912,393
-0.26(-2.33%)
Apr 29, 2010
11.02
11.25
10.67
11.14
1,657,606
+0.22(+2.04%)
Apr 28, 2010
11.37
11.51
10.87
10.92
1,319,654
-0.43(-3.76%)
Apr 27, 2010
11.60
11.69
11.29
11.35
1,084,686
-0.32(-2.71%)
Apr 26, 2010
11.80
11.80
11.59
11.66
632,010
-0.14(-1.18%)
Apr 23, 2010
12.07
12.07
11.70
11.80
884,792
-0.27(-2.23%)
Apr 22, 2010
11.51
12.17
11.44
12.07
1,235,604
+0.46(+3.92%)
Apr 21, 2010
11.56
11.63
11.39
11.62
812,490
+0.08(+0.72%)
Apr 20, 2010
11.19
11.55
11.15
11.53
963,646
+0.36(+3.24%)
Apr 19, 2010
11.26
11.38
10.99
11.17
559,471
-0.11(-0.99%)
Apr 16, 2010
11.19
11.48
11.12
11.28
1,075,103
+0.06(+0.50%)
Apr 15, 2010
11.30
11.47
11.18
11.23
661,725
-0.06(-0.49%)
Apr 14, 2010
11.34
11.44
11.21
11.28
482,668
+0.06(+0.50%)
Apr 13, 2010
11.55
11.67
11.22
11.23
1,050,139
-0.34(-2.97%)
Apr 12, 2010
10.79
11.59
10.79
11.57
2,373,457
+0.84(+7.79%)
Apr 09, 2010
10.74
10.90
10.64
10.73
984,364
-0.05(-0.43%)
Apr 08, 2010
10.67
10.90
10.63
10.78
848,679
+0.04(+0.35%)
Apr 07, 2010
10.75
10.95
10.64
10.74
1,771,701
+0.06(+0.52%)
Apr 06, 2010
10.54
10.69
10.48
10.69
581,114
+0.12(+1.14%)
Apr 05, 2010
10.35
10.57
10.35
10.57
879,658
+0.23(+2.25%)
Apr 01, 2010
10.32
10.34
10.34
10.34
909,131
+0.07(+0.63%)
Mar 31, 2010
10.33
10.46
10.22
10.27
1,013,933
-0.08(-0.81%)
Mar 30, 2010
10.34
10.53
10.24
10.35
797,870
-0.01(-0.09%)
Mar 29, 2010
10.36
10.46
10.05
10.36
894,154
+0.00(+0.00%)
Mar 26, 2010
10.32
10.56
10.26
10.36
1,533,649
+0.06(+0.54%)
Mar 25, 2010
10.11
10.66
9.992
10.31
3,503,892
+0.20(+1.93%)
Mar 24, 2010
9.769
10.16
9.397
10.11
6,560,196
-0.28(-2.68%)
Mar 23, 2010
10.35
10.47
10.28
10.39
1,930,616
+0.07(+0.72%)
Mar 22, 2010
10.29
10.35
10.11
10.32
1,338,128
-0.07(-0.72%)
Mar 19, 2010
10.38
10.39
10.14
10.39
1,625,006
+0.04(+0.36%)
Mar 18, 2010
10.33
10.38
10.22
10.35
1,201,783
+0.04(+0.36%)
Mar 17, 2010
10.33
10.45
10.25
10.32
1,612,432
+0.03(+0.27%)
Mar 16, 2010
9.936
10.38
9.927
10.29
5,237,702
+0.55(+5.62%)
Mar 15, 2010
9.685
9.750
9.400
9.741
1,103,572
+0.08(+0.87%)
Mar 12, 2010
9.295
9.750
9.295
9.657
1,902,406
+0.14(+1.46%)
Mar 11, 2010
9.082
9.592
9.054
9.518
3,552,499
+0.34(+3.74%)
Mar 10, 2010
8.664
9.193
8.589
9.174
5,355,346
+0.84(+10.02%)
Mar 09, 2010
7.893
8.487
7.893
8.339
2,031,884
+0.40(+5.03%)
Mar 08, 2010
8.014
8.125
7.930
7.939
1,009,805
-0.06(-0.70%)
Mar 05, 2010
7.884
8.004
7.791
7.995
1,046,997
+0.17(+2.14%)
Mar 04, 2010
7.744
7.856
7.698
7.828
965,355
+0.06(+0.84%)
Mar 03, 2010
7.846
7.902
7.754
7.763
1,279,566
-0.06(-0.71%)
Mar 02, 2010
7.837
7.856
7.772
7.819
642,863
-0.04(-0.47%)
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
.