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, 2015
28.53
28.66
28.19
28.25
672,790
-0.27(-0.95%)
May 28, 2015
28.81
28.89
28.41
28.52
460,502
-0.32(-1.10%)
May 27, 2015
28.76
28.78
28.61
28.84
489,272
+0.07(+0.23%)
May 26, 2015
28.85
28.87
28.12
28.78
765,571
-0.02(-0.06%)
May 22, 2015
29.12
28.80
28.80
28.80
452,222
-0.28(-0.97%)
May 21, 2015
29.16
29.35
28.97
29.08
419,554
-0.20(-0.67%)
May 20, 2015
29.08
29.44
28.70
29.27
764,681
+0.23(+0.77%)
May 19, 2015
28.33
29.21
28.33
29.05
894,402
+0.69(+2.45%)
May 18, 2015
28.03
28.47
27.87
28.36
807,162
+0.18(+0.63%)
May 15, 2015
28.29
28.31
27.96
28.18
551,142
-0.08(-0.27%)
May 14, 2015
28.35
28.46
27.76
28.25
587,256
+0.05(+0.17%)
May 13, 2015
28.28
28.43
28.13
28.21
399,260
-0.13(-0.46%)
May 12, 2015
28.34
28.46
27.85
28.34
399,571
-0.22(-0.79%)
May 11, 2015
28.78
28.82
28.43
28.56
483,849
+0.07(+0.26%)
May 08, 2015
28.77
28.91
28.46
28.49
929,159
+0.27(+0.96%)
May 07, 2015
27.64
28.30
27.61
28.22
846,963
+0.50(+1.82%)
May 06, 2015
27.30
27.73
27.04
27.71
886,739
+0.41(+1.51%)
May 05, 2015
27.68
27.85
27.23
27.30
569,171
-0.37(-1.35%)
May 04, 2015
27.56
28.10
27.56
27.67
825,187
+0.07(+0.27%)
May 01, 2015
27.10
27.61
27.01
27.60
964,989
+0.82(+3.07%)
Apr 30, 2015
27.34
27.51
26.66
26.78
1,155,624
-0.64(-2.32%)
Apr 29, 2015
28.23
28.38
27.22
27.41
1,321,095
-0.97(-3.42%)
Apr 28, 2015
28.23
28.59
27.76
28.38
948,537
+0.11(+0.38%)
Apr 27, 2015
28.95
29.06
28.13
28.28
867,839
-0.54(-1.87%)
Apr 24, 2015
29.09
29.16
28.78
28.81
614,801
-0.20(-0.68%)
Apr 23, 2015
28.63
29.05
28.36
29.01
1,010,900
+0.27(+0.94%)
Apr 22, 2015
28.67
28.96
28.37
28.74
848,575
+0.13(+0.46%)
Apr 21, 2015
28.86
28.94
28.52
28.61
580,427
-0.18(-0.62%)
Apr 20, 2015
28.65
28.94
28.56
28.79
648,054
+0.33(+1.15%)
Apr 17, 2015
28.92
29.09
28.40
28.46
834,048
-0.74(-2.53%)
Apr 16, 2015
28.88
29.51
28.88
29.20
822,638
+0.05(+0.16%)
Apr 15, 2015
29.40
29.63
29.07
29.15
750,377
-0.09(-0.32%)
Apr 14, 2015
29.71
29.81
28.97
29.24
1,076,926
-0.60(-2.00%)
Apr 13, 2015
29.66
30.26
29.50
29.84
841,916
+0.07(+0.25%)
Apr 10, 2015
29.77
30.11
29.59
29.77
669,428
+0.15(+0.50%)
Apr 09, 2015
30.31
30.47
29.22
29.62
881,289
-0.73(-2.40%)
Apr 08, 2015
29.31
30.56
29.31
30.35
1,622,248
+1.30(+4.47%)
Apr 07, 2015
29.55
29.88
29.05
29.05
773,478
-0.50(-1.71%)
Apr 06, 2015
28.87
29.86
28.67
29.55
1,068,812
+0.33(+1.12%)
Apr 02, 2015
29.01
29.23
29.23
29.23
711,852
+0.26(+0.90%)
Apr 01, 2015
29.47
29.48
28.74
28.96
1,606,902
-0.66(-2.24%)
Mar 31, 2015
30.15
30.49
29.56
29.63
1,156,641
-0.55(-1.83%)
Mar 30, 2015
30.32
30.49
29.96
30.18
1,414,536
+0.21(+0.72%)
Mar 27, 2015
29.91
30.37
29.40
29.96
1,596,692
+0.10(+0.34%)
Mar 26, 2015
30.10
30.35
29.12
29.86
2,618,064
-0.17(-0.56%)
Mar 25, 2015
33.79
33.83
29.94
30.03
6,717,325
-4.23(-12.36%)
Mar 24, 2015
33.65
34.33
33.19
34.26
3,842,147
+0.94(+2.83%)
Mar 23, 2015
32.75
33.67
32.37
33.32
3,098,842
+1.36(+4.27%)
Mar 20, 2015
32.00
32.19
31.56
31.95
1,186,038
+0.42(+1.32%)
Mar 19, 2015
31.44
32.14
31.31
31.54
813,951
+0.41(+1.31%)
Mar 18, 2015
30.76
31.31
30.42
31.13
860,742
+0.49(+1.59%)
Mar 17, 2015
30.66
30.93
30.49
30.65
495,612
+0.04(+0.12%)
Mar 16, 2015
30.84
31.12
30.56
30.61
652,641
-0.01(-0.03%)
Mar 13, 2015
30.62
30.93
30.29
30.62
445,964
-0.02(-0.06%)
Mar 12, 2015
29.92
30.66
29.84
30.64
642,260
+0.91(+3.05%)
Mar 11, 2015
30.07
30.28
29.65
29.73
678,092
-0.36(-1.18%)
Mar 10, 2015
30.46
30.61
30.01
30.08
555,306
-0.57(-1.86%)
Mar 09, 2015
30.65
30.86
30.38
30.66
467,444
+0.18(+0.58%)
Mar 06, 2015
31.28
31.37
30.40
30.48
534,789
-0.84(-2.69%)
Mar 05, 2015
31.52
31.72
31.08
31.32
335,747
-0.20(-0.62%)
Mar 04, 2015
31.45
31.82
31.25
31.51
462,810
-0.13(-0.41%)
Mar 03, 2015
31.85
31.96
31.24
31.65
1,505,812
+0.18(+0.56%)
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
.