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 29, 2009
8.311
8.766
8.171
8.757
1,291,492
+0.49(+5.96%)
May 28, 2009
8.283
8.478
7.994
8.264
616,687
+0.04(+0.45%)
May 27, 2009
8.236
8.515
8.088
8.227
496,109
-0.09(-1.12%)
May 26, 2009
7.846
8.357
7.846
8.320
1,382,450
+0.42(+5.29%)
May 22, 2009
8.218
8.218
7.884
7.902
643,398
-0.24(-2.96%)
May 21, 2009
8.357
8.371
7.986
8.144
894,375
-0.32(-3.73%)
May 20, 2009
8.524
8.794
8.413
8.459
775,788
-0.03(-0.33%)
May 19, 2009
8.404
8.664
8.320
8.487
433,920
+0.00(+0.00%)
May 18, 2009
7.995
8.617
7.995
8.487
886,435
+0.12(+1.44%)
May 15, 2009
8.292
8.543
8.171
8.366
755,891
-0.01(-0.11%)
May 14, 2009
8.134
8.580
8.079
8.376
858,964
+0.24(+2.97%)
May 13, 2009
8.190
8.274
7.939
8.134
1,146,604
-0.17(-2.01%)
May 12, 2009
8.710
9.044
8.116
8.301
1,062,194
-0.49(-5.60%)
May 11, 2009
8.710
8.905
8.580
8.794
734,289
+0.02(+0.21%)
May 08, 2009
8.366
9.119
8.255
8.775
1,954,728
-0.39(-4.26%)
May 07, 2009
9.796
9.852
9.091
9.165
912,326
-0.48(-5.00%)
May 06, 2009
10.05
10.15
9.518
9.648
899,191
-0.32(-3.17%)
May 05, 2009
10.16
10.31
9.815
9.964
785,509
-0.19(-1.83%)
May 04, 2009
9.759
10.21
9.713
10.15
1,010,250
+0.54(+5.60%)
May 01, 2009
10.14
10.25
9.462
9.611
1,086,863
-0.53(-5.22%)
Apr 30, 2009
10.22
10.68
10.12
10.14
771,569
+0.04(+0.37%)
Apr 29, 2009
9.982
10.41
9.861
10.10
937,555
+0.22(+2.26%)
Apr 28, 2009
9.852
10.10
9.750
9.880
578,037
-0.07(-0.65%)
Apr 27, 2009
9.778
10.35
9.657
9.945
1,235,537
-0.92(-8.46%)
Apr 24, 2009
10.89
11.07
10.76
10.86
809,870
+0.05(+0.43%)
Apr 23, 2009
10.47
10.86
10.25
10.82
1,444,849
+0.39(+3.74%)
Apr 22, 2009
9.852
10.58
9.796
10.43
1,502,070
+0.38(+3.79%)
Apr 21, 2009
9.462
10.07
9.379
10.05
1,045,719
+0.58(+6.08%)
Apr 20, 2009
10.29
10.56
9.388
9.472
1,691,952
-1.66(-14.93%)
Apr 17, 2009
10.43
11.23
10.33
11.13
1,595,070
+0.74(+7.15%)
Apr 16, 2009
9.787
10.56
9.583
10.39
1,116,984
+0.68(+6.98%)
Apr 15, 2009
9.611
9.732
9.425
9.713
1,007,087
+0.06(+0.67%)
Apr 14, 2009
9.899
10.05
9.620
9.648
694,302
-0.45(-4.42%)
Apr 13, 2009
9.815
10.18
9.666
10.09
1,077,072
+0.10(+1.02%)
Apr 09, 2009
9.137
10.04
9.137
9.992
807,737
+1.03(+11.50%)
Apr 08, 2009
8.896
9.007
8.735
8.961
564,242
+0.16(+1.79%)
Apr 07, 2009
9.054
9.145
8.733
8.803
767,070
-0.38(-4.15%)
Apr 06, 2009
8.979
9.369
8.840
9.184
1,031,117
-0.82(-8.17%)
Apr 03, 2009
9.852
10.00
9.592
10.00
462,274
+0.12(+1.22%)
Apr 02, 2009
9.295
10.17
9.286
9.880
1,055,486
+0.82(+9.02%)
Apr 01, 2009
9.193
9.379
8.868
9.063
1,010,071
-0.24(-2.59%)
Mar 31, 2009
9.082
9.518
8.989
9.304
842,111
+0.32(+3.51%)
Mar 30, 2009
9.091
9.304
8.775
8.989
759,529
-0.40(-4.25%)
Mar 26, 2009
9.063
9.444
9.007
9.388
1,349,111
+0.36(+4.01%)
Mar 25, 2009
8.719
9.156
8.561
9.026
1,747,742
+0.51(+6.00%)
Mar 24, 2009
8.673
8.710
7.967
8.515
1,981,135
-0.10(-1.19%)
Mar 23, 2009
8.357
8.617
8.023
8.617
1,257,684
+0.70(+8.79%)
Mar 20, 2009
8.144
8.339
7.856
7.921
678,980
-0.09(-1.16%)
Mar 19, 2009
8.357
8.385
7.939
8.014
937,530
-0.27(-3.25%)
Mar 18, 2009
7.651
8.385
7.642
8.283
798,997
+0.62(+8.12%)
Mar 17, 2009
7.317
7.670
7.280
7.661
684,333
+0.36(+4.96%)
Mar 16, 2009
7.410
7.549
7.261
7.299
767,956
-0.09(-1.26%)
Mar 13, 2009
7.373
7.424
7.261
7.391
820,925
+0.06(+0.76%)
Mar 12, 2009
6.676
7.419
6.584
7.336
1,408,305
+0.61(+9.12%)
Mar 11, 2009
6.444
6.779
6.342
6.723
1,072,161
+0.55(+8.87%)
Mar 10, 2009
5.869
6.194
5.785
6.175
1,759,963
+0.53(+9.37%)
Mar 09, 2009
6.036
6.110
5.618
5.646
1,803,994
-0.46(-7.46%)
Mar 06, 2009
6.435
6.481
5.720
6.101
2,813,976
-0.22(-3.52%)
Mar 05, 2009
7.224
7.243
6.259
6.324
2,760,665
-0.92(-12.69%)
Mar 04, 2009
7.577
7.679
7.169
7.243
1,488,824
-0.59(-7.47%)
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
.