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 28, 2004
13.56
13.79
13.40
13.76
392,966
+0.27(+1.97%)
May 27, 2004
13.72
13.74
13.33
13.50
553,426
-0.20(-1.49%)
May 26, 2004
13.43
13.71
13.31
13.70
715,609
+0.24(+1.79%)
May 25, 2004
12.92
13.46
12.83
13.46
718,517
+0.43(+3.33%)
May 24, 2004
12.99
13.09
12.65
13.02
555,688
+0.29(+2.30%)
May 21, 2004
12.67
12.79
12.58
12.73
288,074
+0.03(+0.26%)
May 20, 2004
12.94
12.95
12.50
12.70
250,598
-0.15(-1.19%)
May 19, 2004
13.00
13.08
12.85
12.85
358,074
-0.07(-0.51%)
May 18, 2004
12.79
13.00
12.69
12.92
281,290
+0.15(+1.16%)
May 17, 2004
12.59
12.82
12.47
12.77
395,012
+0.08(+0.62%)
May 14, 2004
12.44
13.01
12.44
12.69
934,654
+0.17(+1.32%)
May 13, 2004
13.13
13.21
12.48
12.53
674,579
-0.71(-5.33%)
May 12, 2004
13.29
13.34
12.81
13.23
404,273
-0.04(-0.28%)
May 11, 2004
13.15
13.28
12.99
13.27
547,611
+0.25(+1.90%)
May 10, 2004
13.10
13.34
12.98
13.02
471,904
-0.19(-1.41%)
May 07, 2004
13.33
13.48
13.18
13.21
450,688
-0.11(-0.81%)
May 06, 2004
13.52
13.52
13.15
13.31
762,778
-0.17(-1.28%)
May 05, 2004
13.32
13.61
13.31
13.49
140,429
+0.16(+1.18%)
May 04, 2004
13.18
13.55
13.12
13.33
184,260
+0.14(+1.03%)
May 03, 2004
13.35
13.39
13.06
13.19
293,674
-0.12(-0.93%)
Apr 30, 2004
13.33
13.44
13.04
13.32
269,121
+0.11(+0.84%)
Apr 29, 2004
13.30
13.50
13.00
13.21
255,659
-0.12(-0.87%)
Apr 28, 2004
13.40
13.51
13.24
13.32
227,013
-0.01(-0.06%)
Apr 27, 2004
13.45
13.55
13.26
13.33
230,244
-0.14(-1.01%)
Apr 26, 2004
13.60
13.60
13.24
13.47
158,521
-0.06(-0.46%)
Apr 23, 2004
13.71
13.73
13.37
13.53
169,829
-0.09(-0.70%)
Apr 22, 2004
13.21
13.84
13.21
13.62
259,536
+0.33(+2.52%)
Apr 21, 2004
13.11
13.30
12.81
13.29
297,766
+0.17(+1.26%)
Apr 20, 2004
13.43
13.56
13.11
13.12
194,706
-0.35(-2.60%)
Apr 19, 2004
13.24
13.48
13.05
13.47
279,674
+0.17(+1.30%)
Apr 16, 2004
13.22
13.51
13.15
13.30
264,274
+0.09(+0.66%)
Apr 15, 2004
13.31
13.31
12.90
13.21
1,077,130
-0.55(-4.02%)
Apr 14, 2004
13.76
13.85
13.41
13.77
684,164
-0.09(-0.68%)
Apr 13, 2004
14.38
14.42
13.76
13.86
248,659
-0.51(-3.53%)
Apr 12, 2004
14.23
14.37
14.15
14.37
122,875
+0.18(+1.25%)
Apr 08, 2004
14.51
14.51
14.16
14.19
137,845
-0.19(-1.35%)
Apr 07, 2004
14.51
14.57
14.18
14.39
213,982
-0.12(-0.85%)
Apr 06, 2004
14.65
14.65
14.51
14.51
261,905
-0.17(-1.15%)
Apr 05, 2004
14.46
14.69
14.39
14.68
265,890
+0.07(+0.48%)
Apr 02, 2004
14.37
14.61
14.30
14.61
268,905
+0.35(+2.43%)
Apr 01, 2004
14.21
14.40
14.15
14.26
209,567
+0.07(+0.52%)
Mar 31, 2004
14.31
14.31
14.03
14.19
190,937
-0.05(-0.38%)
Mar 30, 2004
13.82
14.24
13.82
14.24
189,429
+0.38(+2.77%)
Mar 29, 2004
13.80
13.97
13.77
13.86
331,797
+0.05(+0.39%)
Mar 26, 2004
13.89
13.96
13.74
13.80
399,104
-0.03(-0.24%)
Mar 25, 2004
14.24
14.49
13.78
13.84
803,701
-0.21(-1.53%)
Mar 24, 2004
14.29
14.30
13.95
14.05
793,470
-0.18(-1.28%)
Mar 23, 2004
14.07
14.48
13.91
14.23
321,782
+0.34(+2.47%)
Mar 22, 2004
14.06
14.11
13.78
13.89
206,983
-0.14(-1.00%)
Mar 19, 2004
14.24
14.30
14.03
14.03
193,736
-0.10(-0.70%)
Mar 18, 2004
14.30
14.44
14.10
14.13
171,767
-0.26(-1.78%)
Mar 17, 2004
14.34
14.51
14.27
14.39
254,044
+0.17(+1.19%)
Mar 16, 2004
14.55
14.67
14.21
14.22
294,213
-0.23(-1.57%)
Mar 15, 2004
14.81
14.86
14.44
14.44
199,336
-0.35(-2.34%)
Mar 12, 2004
14.45
14.79
14.44
14.79
163,367
+0.34(+2.37%)
Mar 11, 2004
14.46
14.74
14.44
14.45
160,244
-0.01(-0.09%)
Mar 10, 2004
14.75
14.91
14.46
14.46
193,629
-0.28(-1.93%)
Mar 09, 2004
14.96
14.96
14.74
14.75
201,060
-0.17(-1.11%)
Mar 08, 2004
15.08
15.15
14.89
14.91
227,444
-0.14(-0.93%)
Mar 05, 2004
15.06
15.16
14.90
15.05
299,813
+0.03(+0.22%)
Mar 04, 2004
14.81
15.05
14.74
15.02
141,291
+0.24(+1.62%)
Mar 03, 2004
14.92
14.92
14.65
14.78
191,798
-0.03(-0.20%)
Mar 02, 2004
14.68
14.86
14.66
14.81
294,751
+0.12(+0.84%)
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
.