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 (%)
Aug 31, 2009
10.57
10.76
10.48
10.61
510,749
+0.00(+0.00%)
Aug 28, 2009
10.82
10.88
10.60
10.61
894,064
-0.09(-0.87%)
Aug 27, 2009
10.82
10.84
10.46
10.71
385,702
-0.10(-0.95%)
Aug 26, 2009
10.66
10.91
10.63
10.81
574,355
+0.17(+1.57%)
Aug 25, 2009
10.45
10.74
10.42
10.64
627,832
+0.22(+2.14%)
Aug 24, 2009
10.43
10.52
10.34
10.42
255,592
+0.04(+0.36%)
Aug 21, 2009
10.34
10.40
10.25
10.38
552,393
+0.20(+2.01%)
Aug 20, 2009
10.03
10.26
10.03
10.18
416,424
+0.15(+1.48%)
Aug 19, 2009
9.834
10.08
9.787
10.03
493,886
+0.09(+0.93%)
Aug 18, 2009
9.889
10.12
9.871
9.936
816,119
+0.06(+0.56%)
Aug 17, 2009
10.06
10.08
9.778
9.880
405,103
-0.33(-3.27%)
Aug 14, 2009
10.45
10.45
10.02
10.21
445,352
-0.24(-2.31%)
Aug 13, 2009
10.44
10.63
10.22
10.46
204,976
+0.05(+0.45%)
Aug 12, 2009
10.38
10.52
10.29
10.41
475,419
+0.06(+0.54%)
Aug 11, 2009
10.63
10.63
10.21
10.35
588,998
-0.39(-3.63%)
Aug 10, 2009
10.45
10.76
10.40
10.74
635,197
+0.20(+1.85%)
Aug 07, 2009
10.50
10.66
10.37
10.55
464,196
+0.23(+2.25%)
Aug 06, 2009
10.52
10.64
10.26
10.32
389,811
-0.19(-1.77%)
Aug 05, 2009
10.63
10.72
10.39
10.50
410,524
-0.16(-1.48%)
Aug 04, 2009
10.68
10.77
10.53
10.66
414,995
-0.09(-0.86%)
Aug 03, 2009
10.37
10.91
10.27
10.75
1,033,447
+0.51(+4.99%)
Jul 31, 2009
10.03
10.35
10.00
10.24
482,607
+0.14(+1.38%)
Jul 30, 2009
9.954
10.21
9.843
10.10
543,404
+0.32(+3.23%)
Jul 29, 2009
9.964
10.03
9.750
9.787
335,433
-0.30(-2.95%)
Jul 28, 2009
9.546
10.11
9.439
10.08
738,589
+0.46(+4.73%)
Jul 27, 2009
9.666
9.732
9.406
9.629
415,865
-0.12(-1.24%)
Jul 24, 2009
9.193
9.750
9.128
9.750
1,059,353
+0.45(+4.79%)
Jul 23, 2009
9.202
9.397
9.063
9.304
656,344
+0.07(+0.70%)
Jul 22, 2009
9.230
9.518
9.146
9.239
295,428
-0.07(-0.70%)
Jul 21, 2009
9.499
9.518
9.146
9.304
300,571
-0.18(-1.86%)
Jul 20, 2009
9.249
9.490
9.082
9.481
581,860
+0.29(+3.13%)
Jul 17, 2009
9.277
9.277
9.026
9.193
538,476
-0.06(-0.60%)
Jul 16, 2009
9.174
9.295
9.128
9.249
380,616
-0.03(-0.30%)
Jul 15, 2009
9.286
9.295
9.119
9.277
677,596
+0.10(+1.11%)
Jul 14, 2009
8.896
9.184
8.719
9.174
778,853
+0.29(+3.24%)
Jul 13, 2009
8.710
8.924
8.506
8.886
548,889
+0.20(+2.35%)
Jul 10, 2009
8.561
8.775
8.506
8.682
516,760
+0.04(+0.43%)
Jul 09, 2009
8.840
8.868
8.599
8.645
604,068
-0.12(-1.38%)
Jul 08, 2009
8.682
8.886
8.543
8.766
861,058
+0.11(+1.29%)
Jul 07, 2009
8.970
8.970
8.654
8.654
500,464
-0.33(-3.72%)
Jul 06, 2009
9.091
9.146
8.729
8.989
740,887
-0.17(-1.83%)
Jul 02, 2009
9.406
9.406
8.691
9.156
688,407
-0.39(-4.09%)
Jul 01, 2009
9.416
9.611
9.295
9.546
660,880
+0.23(+2.49%)
Jun 30, 2009
9.434
9.518
9.221
9.314
667,818
-0.11(-1.18%)
Jun 29, 2009
9.406
9.629
9.100
9.425
763,644
+0.01(+0.10%)
Jun 26, 2009
9.035
9.509
9.035
9.416
1,612,361
+0.35(+3.89%)
Jun 25, 2009
9.017
9.249
8.859
9.063
1,386,617
-0.05(-0.51%)
Jun 24, 2009
8.645
9.472
8.543
9.109
4,509,229
+0.94(+11.48%)
Jun 23, 2009
8.376
8.626
8.125
8.171
2,499,127
+0.28(+3.53%)
Jun 22, 2009
8.227
8.292
7.744
7.893
1,589,666
-0.37(-4.49%)
Jun 19, 2009
8.255
8.385
8.181
8.264
663,655
+0.16(+1.95%)
Jun 18, 2009
8.116
8.301
8.069
8.106
382,785
-0.03(-0.34%)
Jun 17, 2009
7.976
8.283
7.884
8.134
776,134
+0.19(+2.34%)
Jun 16, 2009
8.320
8.348
7.893
7.949
581,613
-0.27(-3.28%)
Jun 15, 2009
8.134
8.255
8.014
8.218
757,166
+0.01(+0.11%)
Jun 12, 2009
8.153
8.301
8.032
8.209
611,010
+0.01(+0.11%)
Jun 11, 2009
8.552
8.580
8.181
8.199
1,168,880
-0.37(-4.33%)
Jun 10, 2009
8.794
8.803
8.357
8.571
951,970
-0.20(-2.22%)
Jun 09, 2009
8.812
8.933
8.616
8.766
590,589
+0.00(+0.00%)
Jun 08, 2009
8.729
9.035
8.617
8.766
457,258
-0.26(-2.88%)
Jun 05, 2009
9.193
9.286
8.961
9.026
591,132
-0.11(-1.22%)
Jun 04, 2009
8.868
9.165
8.691
9.137
728,438
+0.31(+3.47%)
Jun 03, 2009
8.951
9.054
8.738
8.831
790,482
-0.18(-1.96%)
Jun 02, 2009
9.193
9.425
8.580
9.007
2,174,378
-0.33(-3.58%)
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
.