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 (%)
Jul 29, 2016
25.30
25.73
25.21
25.59
700,715
+0.29(+1.13%)
Jul 28, 2016
25.22
25.57
24.89
25.30
893,101
+0.02(+0.08%)
Jul 27, 2016
25.65
25.84
25.28
25.28
782,487
-0.29(-1.15%)
Jul 26, 2016
26.10
26.25
25.28
25.58
1,333,000
-0.93(-3.52%)
Jul 25, 2016
26.07
26.61
26.03
26.51
1,131,215
+0.44(+1.68%)
Jul 22, 2016
25.90
26.25
25.81
26.07
1,318,829
+0.22(+0.85%)
Jul 21, 2016
26.10
26.18
25.67
25.86
1,030,514
-0.25(-0.95%)
Jul 20, 2016
25.86
26.56
25.56
26.10
1,189,976
+0.41(+1.59%)
Jul 19, 2016
26.06
26.25
25.58
25.69
2,006,162
-0.50(-1.92%)
Jul 18, 2016
26.30
26.51
26.01
26.20
1,097,646
-0.13(-0.51%)
Jul 15, 2016
26.96
26.96
26.19
26.33
1,419,611
-0.53(-1.98%)
Jul 14, 2016
27.33
27.33
26.82
26.86
631,297
-0.11(-0.42%)
Jul 13, 2016
27.47
27.47
26.94
26.98
677,355
-0.34(-1.25%)
Jul 12, 2016
27.34
27.58
26.97
27.32
1,182,062
+0.16(+0.60%)
Jul 11, 2016
26.99
27.22
26.59
27.16
1,043,114
+0.36(+1.35%)
Jul 08, 2016
26.20
27.15
25.89
26.80
1,405,462
+0.90(+3.49%)
Jul 07, 2016
25.78
26.09
25.74
25.89
572,154
+0.38(+1.49%)
Jul 05, 2016
25.70
25.71
25.22
25.51
906,017
-0.40(-1.54%)
Jul 01, 2016
25.67
25.91
25.91
25.91
708,689
+0.19(+0.74%)
Jun 30, 2016
26.13
26.13
25.22
25.72
1,184,513
+0.16(+0.63%)
Jun 29, 2016
25.66
25.99
25.54
25.56
998,069
+0.13(+0.52%)
Jun 28, 2016
26.30
26.62
25.12
25.43
1,575,987
-0.46(-1.76%)
Jun 27, 2016
25.68
26.92
25.68
25.88
2,304,367
-0.32(-1.23%)
Jun 24, 2016
25.59
27.09
25.16
26.21
5,652,670
-2.65(-9.19%)
Jun 23, 2016
28.36
28.96
28.17
28.86
2,158,776
+0.81(+2.88%)
Jun 22, 2016
27.81
28.07
27.19
28.05
1,212,842
+0.36(+1.30%)
Jun 21, 2016
27.98
28.05
27.46
27.69
1,051,609
-0.26(-0.92%)
Jun 20, 2016
29.02
29.39
27.92
27.95
1,240,008
-0.84(-2.91%)
Jun 17, 2016
28.70
29.26
28.31
28.78
2,355,591
+0.17(+0.60%)
Jun 16, 2016
28.08
28.69
28.04
28.61
1,256,532
+0.48(+1.69%)
Jun 15, 2016
27.72
28.93
27.72
28.14
1,367,253
+0.31(+1.13%)
Jun 14, 2016
26.77
28.31
26.15
27.82
3,382,134
+1.05(+3.91%)
Jun 13, 2016
27.47
27.84
26.73
26.78
1,673,398
-0.87(-3.13%)
Jun 10, 2016
27.96
28.22
27.37
27.64
1,252,297
-0.54(-1.92%)
Jun 09, 2016
28.19
28.40
28.00
28.18
855,447
-0.02(-0.07%)
Jun 08, 2016
28.18
28.42
27.91
28.20
1,139,982
+0.05(+0.17%)
Jun 07, 2016
28.39
28.75
27.83
28.16
956,691
-0.35(-1.23%)
Jun 06, 2016
28.57
28.78
28.19
28.51
560,877
-0.14(-0.50%)
Jun 03, 2016
28.94
28.99
28.20
28.65
1,008,616
-0.24(-0.82%)
Jun 02, 2016
28.17
29.02
28.17
28.89
754,537
+0.60(+2.12%)
Jun 01, 2016
28.37
28.83
28.18
28.29
1,824,566
-0.04(-0.13%)
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%)
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
.