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 31, 2016
28.88
29.24
28.16
28.33
1,173,677
-0.69(-2.39%)
May 27, 2016
28.40
29.02
29.02
29.02
912,599
+0.75(+2.66%)
May 26, 2016
28.34
28.52
28.17
28.27
946,402
-0.10(-0.37%)
May 25, 2016
28.16
28.62
28.02
28.38
843,848
+0.25(+0.88%)
May 24, 2016
27.93
28.49
27.92
28.13
659,352
+0.33(+1.20%)
May 23, 2016
27.93
28.20
27.60
27.80
1,075,750
-0.24(-0.85%)
May 20, 2016
28.63
28.63
27.39
28.03
2,131,261
-0.51(-1.80%)
May 19, 2016
28.19
28.85
28.18
28.55
1,228,163
+0.29(+1.01%)
May 18, 2016
28.43
29.68
28.02
28.26
4,498,061
-2.67(-8.64%)
May 17, 2016
30.84
31.39
30.71
30.93
727,008
-0.19(-0.61%)
May 16, 2016
30.67
31.33
30.27
31.12
598,825
+0.44(+1.43%)
May 13, 2016
30.79
31.17
30.49
30.69
681,860
-0.17(-0.55%)
May 12, 2016
30.59
31.40
30.51
30.86
880,470
+0.57(+1.88%)
May 11, 2016
31.58
31.64
30.21
30.29
1,151,376
-1.37(-4.33%)
May 10, 2016
32.39
32.39
31.61
31.66
1,189,585
-0.45(-1.39%)
May 09, 2016
31.94
32.58
31.94
32.10
635,514
+0.27(+0.84%)
May 06, 2016
32.01
32.01
30.54
31.84
1,961,686
-0.81(-2.47%)
May 05, 2016
32.81
33.27
32.54
32.64
634,343
-0.05(-0.15%)
May 04, 2016
32.59
32.87
32.36
32.69
514,648
-0.17(-0.52%)
May 03, 2016
32.77
33.17
32.68
32.86
417,860
-0.09(-0.29%)
May 02, 2016
32.79
32.98
32.47
32.95
794,713
+0.38(+1.16%)
Apr 29, 2016
33.42
33.54
32.26
32.58
894,762
-0.84(-2.52%)
Apr 28, 2016
33.41
33.79
33.20
33.42
548,315
-0.16(-0.48%)
Apr 27, 2016
33.50
33.69
33.19
33.58
622,655
+0.10(+0.31%)
Apr 26, 2016
33.03
33.86
33.02
33.48
539,332
+0.49(+1.49%)
Apr 25, 2016
32.76
33.57
32.76
32.98
722,729
+0.13(+0.40%)
Apr 22, 2016
32.73
32.99
32.70
32.85
484,919
+0.11(+0.35%)
Apr 21, 2016
32.96
33.07
32.62
32.74
436,190
-0.11(-0.35%)
Apr 20, 2016
33.08
33.22
32.60
32.85
649,983
-0.29(-0.89%)
Apr 19, 2016
33.16
33.36
32.68
33.14
570,604
-0.03(-0.09%)
Apr 18, 2016
33.10
33.37
32.91
33.17
466,418
-0.11(-0.34%)
Apr 15, 2016
32.87
33.40
32.80
33.29
502,236
+0.42(+1.27%)
Apr 14, 2016
33.13
33.32
32.41
32.87
1,244,018
-0.29(-0.89%)
Apr 13, 2016
33.46
33.71
33.05
33.16
970,010
-0.17(-0.51%)
Apr 12, 2016
33.50
33.89
32.98
33.33
1,102,240
-0.19(-0.57%)
Apr 11, 2016
33.90
34.40
33.51
33.52
828,550
-0.25(-0.73%)
Apr 08, 2016
33.96
34.32
33.50
33.77
745,889
+0.09(+0.25%)
Apr 07, 2016
33.87
34.04
33.46
33.68
821,243
-0.38(-1.11%)
Apr 06, 2016
33.71
34.44
33.66
34.06
1,038,144
+0.57(+1.70%)
Apr 05, 2016
33.36
33.70
33.26
33.50
913,229
-0.08(-0.23%)
Apr 04, 2016
32.17
33.98
32.17
33.57
1,238,932
+0.09(+0.25%)
Apr 01, 2016
33.11
33.88
33.05
33.49
1,656,668
+0.16(+0.48%)
Mar 31, 2016
32.89
33.45
32.85
33.32
1,955,733
+0.55(+1.68%)
Mar 30, 2016
32.59
33.16
31.70
32.77
5,205,952
+1.91(+6.20%)
Mar 29, 2016
30.99
30.99
30.14
30.86
2,594,254
-0.06(-0.18%)
Mar 28, 2016
30.03
30.98
29.99
30.92
1,569,163
+0.95(+3.16%)
Mar 24, 2016
29.65
29.97
29.97
29.97
574,385
+0.22(+0.73%)
Mar 23, 2016
29.96
30.23
29.73
29.75
630,096
-0.41(-1.35%)
Mar 22, 2016
30.14
30.54
29.92
30.16
720,247
-0.14(-0.47%)
Mar 21, 2016
30.27
31.12
30.03
30.30
645,729
-0.01(-0.03%)
Mar 18, 2016
30.28
31.22
29.71
30.31
1,579,481
+0.17(+0.57%)
Mar 17, 2016
30.01
30.68
29.86
30.14
821,333
-0.10(-0.34%)
Mar 16, 2016
29.19
30.24
28.73
30.24
1,150,032
+1.14(+3.91%)
Mar 15, 2016
30.27
30.27
29.00
29.11
1,324,669
-1.31(-4.30%)
Mar 14, 2016
29.73
30.93
29.73
30.41
1,431,665
+0.63(+2.13%)
Mar 11, 2016
29.24
30.02
28.79
29.78
883,393
+0.50(+1.72%)
Mar 10, 2016
29.39
29.65
28.91
29.28
732,122
+0.02(+0.06%)
Mar 09, 2016
29.34
29.65
29.06
29.26
539,553
+0.16(+0.55%)
Mar 08, 2016
28.94
30.06
28.52
29.10
1,185,462
-0.02(-0.07%)
Mar 07, 2016
28.72
29.30
28.43
29.12
912,352
+0.40(+1.39%)
Mar 04, 2016
28.47
28.75
28.27
28.72
636,305
+0.23(+0.80%)
Mar 03, 2016
27.81
28.56
27.63
28.49
751,710
+0.51(+1.83%)
Mar 02, 2016
28.62
28.67
27.63
27.98
730,929
-0.75(-2.61%)
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
.