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 (%)
Sep 30, 2015
21.76
21.85
21.36
21.58
1,853,747
+0.06(+0.26%)
Sep 29, 2015
22.30
22.43
21.41
21.52
1,514,231
-0.56(-2.55%)
Sep 28, 2015
22.99
23.18
21.95
22.09
955,545
-0.98(-4.24%)
Sep 25, 2015
23.33
23.55
22.98
23.06
1,055,686
-0.03(-0.12%)
Sep 24, 2015
23.08
23.34
22.66
23.09
1,045,869
-0.28(-1.21%)
Sep 23, 2015
23.21
23.50
23.18
23.37
798,734
+0.13(+0.57%)
Sep 22, 2015
23.03
23.37
23.00
23.24
1,213,725
-0.04(-0.16%)
Sep 21, 2015
23.83
23.97
23.18
23.28
1,064,723
+0.05(+0.20%)
Sep 18, 2015
23.24
23.58
22.98
23.23
1,427,447
-0.26(-1.12%)
Sep 17, 2015
22.60
23.67
22.31
23.50
2,130,788
+0.89(+3.95%)
Sep 16, 2015
23.74
23.84
22.55
22.60
3,844,999
-1.19(-5.02%)
Sep 15, 2015
25.98
26.01
23.46
23.80
5,333,844
-2.18(-8.40%)
Sep 14, 2015
26.10
26.29
25.88
25.98
640,825
-0.08(-0.29%)
Sep 11, 2015
25.52
26.05
25.48
26.05
473,924
+0.45(+1.76%)
Sep 10, 2015
25.73
26.31
25.53
25.60
779,073
-0.25(-0.98%)
Sep 09, 2015
26.36
26.39
25.81
25.86
619,712
-0.20(-0.76%)
Sep 08, 2015
26.05
26.19
25.89
26.05
1,091,958
+0.38(+1.46%)
Sep 04, 2015
25.39
25.68
25.68
25.68
801,702
-0.03(-0.11%)
Sep 03, 2015
25.83
26.08
25.62
25.71
743,179
+0.04(+0.15%)
Sep 02, 2015
25.57
25.72
25.21
25.67
871,171
+0.40(+1.60%)
Sep 01, 2015
24.89
25.65
24.83
25.26
1,397,312
-0.12(-0.48%)
Aug 31, 2015
26.25
26.39
25.31
25.39
1,071,126
-0.78(-2.98%)
Aug 28, 2015
26.31
26.49
25.93
26.17
912,129
-0.20(-0.75%)
Aug 27, 2015
26.64
26.85
26.08
26.36
1,362,090
-0.07(-0.25%)
Aug 26, 2015
26.20
26.55
25.52
26.43
1,432,091
+0.86(+3.35%)
Aug 25, 2015
25.99
26.33
25.41
25.57
1,229,015
+0.41(+1.64%)
Aug 24, 2015
23.51
25.57
23.48
25.16
2,322,439
+0.05(+0.19%)
Aug 21, 2015
25.30
25.56
24.94
25.11
1,055,752
-0.70(-2.70%)
Aug 20, 2015
26.42
26.65
25.79
25.81
804,558
-0.93(-3.48%)
Aug 19, 2015
26.77
27.08
26.48
26.74
620,415
-0.21(-0.77%)
Aug 18, 2015
27.40
27.50
26.88
26.95
678,640
-0.42(-1.55%)
Aug 17, 2015
27.10
27.62
26.88
27.37
525,172
+0.09(+0.34%)
Aug 14, 2015
27.21
27.53
27.00
27.28
629,135
-0.07(-0.24%)
Aug 13, 2015
27.40
27.71
27.30
27.34
627,848
+0.04(+0.14%)
Aug 12, 2015
26.70
27.38
26.38
27.30
819,996
+0.18(+0.66%)
Aug 11, 2015
26.99
27.64
26.82
27.13
620,421
-0.11(-0.41%)
Aug 10, 2015
27.80
28.30
27.16
27.24
871,061
-0.33(-1.19%)
Aug 07, 2015
27.86
28.41
27.08
27.57
1,163,785
+0.14(+0.51%)
Aug 06, 2015
28.82
28.84
26.64
27.43
1,549,558
-1.40(-4.85%)
Aug 05, 2015
28.44
29.04
28.39
28.82
1,499,952
+0.55(+1.96%)
Aug 04, 2015
27.93
28.33
27.79
28.27
783,369
+0.23(+0.84%)
Aug 03, 2015
27.89
28.06
27.56
28.04
784,174
+0.18(+0.64%)
Jul 31, 2015
27.41
28.06
27.41
27.86
850,338
+0.49(+1.78%)
Jul 30, 2015
27.00
27.53
26.93
27.37
634,620
+0.07(+0.24%)
Jul 29, 2015
26.35
27.52
26.22
27.31
1,289,048
+1.06(+4.05%)
Jul 28, 2015
25.89
26.28
25.50
26.24
642,791
+0.39(+1.50%)
Jul 27, 2015
26.51
26.51
25.73
25.85
828,476
-0.81(-3.02%)
Jul 24, 2015
27.44
27.59
26.60
26.66
640,657
-0.73(-2.67%)
Jul 23, 2015
27.93
27.97
27.33
27.39
1,073,925
-0.48(-1.72%)
Jul 22, 2015
27.13
27.89
27.00
27.87
976,745
+0.65(+2.38%)
Jul 21, 2015
27.05
27.28
26.87
27.22
714,503
+0.11(+0.41%)
Jul 20, 2015
26.90
27.24
26.82
27.11
496,424
+0.25(+0.94%)
Jul 17, 2015
27.33
27.39
26.86
26.86
858,258
-0.51(-1.85%)
Jul 16, 2015
27.00
27.39
26.83
27.36
637,062
+0.47(+1.74%)
Jul 15, 2015
27.60
27.65
26.87
26.89
729,869
-0.66(-2.38%)
Jul 14, 2015
27.65
27.81
27.32
27.55
701,853
-0.12(-0.44%)
Jul 13, 2015
27.37
27.79
27.20
27.67
973,594
+0.60(+2.22%)
Jul 10, 2015
26.84
27.12
26.72
27.07
640,031
+0.52(+1.94%)
Jul 09, 2015
26.95
27.16
26.56
26.56
857,254
-0.09(-0.35%)
Jul 08, 2015
26.72
27.00
26.52
26.65
1,028,655
-0.27(-1.01%)
Jul 07, 2015
26.20
26.98
26.20
26.92
1,661,003
+0.72(+2.76%)
Jul 06, 2015
25.78
26.38
25.63
26.20
1,569,108
+0.15(+0.58%)
Jul 02, 2015
26.66
26.05
26.05
26.05
1,664,868
-0.54(-2.04%)
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
.