Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.843 10.05 9.806 9.871 705,185 +0.09(+0.95%)
Jun 29, 2011 9.843 9.871 9.657 9.778 899,381 -0.04(-0.38%)
Jun 28, 2011 9.509 9.824 9.397 9.815 1,535,540 +0.38(+4.04%)
Jun 27, 2011 9.694 9.713 9.406 9.434 960,288 -0.24(-2.50%)
Jun 24, 2011 9.759 9.917 9.527 9.676 1,138,387 -0.03(-0.29%)
Jun 23, 2011 9.676 9.806 9.332 9.704 2,307,031 -0.06(-0.67%)
Jun 22, 2011 9.973 10.11 9.666 9.769 2,273,482 -0.31(-3.04%)
Jun 21, 2011 9.936 10.21 9.843 10.08 693,165 +0.18(+1.78%)
Jun 20, 2011 9.945 10.03 9.722 9.899 313,920 +0.09(+0.95%)
Jun 17, 2011 10.10 10.13 9.639 9.806 1,044,058 -0.22(-2.22%)
Jun 16, 2011 9.945 10.26 9.852 10.03 1,023,164 +0.09(+0.93%)
Jun 15, 2011 9.676 9.992 9.472 9.936 1,027,864 +0.16(+1.61%)
Jun 14, 2011 9.518 9.796 9.499 9.778 963,600 +0.41(+4.36%)
Jun 13, 2011 9.082 9.406 8.961 9.369 741,848 +0.35(+3.91%)
Jun 10, 2011 9.184 9.277 8.979 9.017 1,563,557 -0.24(-2.61%)
Jun 09, 2011 9.462 9.481 9.249 9.258 1,126,448 -0.12(-1.29%)
Jun 08, 2011 9.806 9.871 9.369 9.379 1,158,160 -0.48(-4.90%)
Jun 07, 2011 10.06 10.14 9.824 9.861 637,367 -0.11(-1.12%)
Jun 06, 2011 9.927 10.26 9.685 9.973 885,664 +0.11(+1.13%)
Jun 03, 2011 9.954 10.04 9.834 9.861 549,476 -0.58(-5.52%)
May 24, 2011 10.52 10.60 10.37 10.44 330,649 -0.07(-0.71%)
May 23, 2011 10.53 10.68 10.42 10.51 461,582 -0.23(-2.16%)
May 20, 2011 10.60 10.84 10.43 10.74 489,807 +0.08(+0.78%)
May 19, 2011 10.72 10.78 10.53 10.66 484,255 -0.02(-0.17%)
May 18, 2011 10.53 10.73 10.47 10.68 380,381 +0.20(+1.95%)
May 17, 2011 10.50 10.56 10.35 10.47 501,430 -0.09(-0.88%)
May 16, 2011 10.68 10.72 10.43 10.57 627,391 -0.23(-2.15%)
May 13, 2011 10.92 10.94 10.68 10.80 436,197 -0.16(-1.44%)
May 12, 2011 10.77 10.96 10.58 10.96 748,313 +0.08(+0.77%)
May 11, 2011 10.73 11.01 10.63 10.87 1,025,427 +0.14(+1.30%)
May 10, 2011 10.47 10.73 10.39 10.73 645,545 +0.35(+3.40%)
May 09, 2011 10.44 10.50 10.24 10.38 750,473 -0.10(-0.97%)
May 06, 2011 10.71 10.80 10.46 10.48 654,855 -0.10(-0.96%)
May 05, 2011 10.72 10.79 10.54 10.59 1,035,830 -0.14(-1.30%)
May 04, 2011 10.85 10.95 10.70 10.73 1,460,976 -0.07(-0.69%)
May 03, 2011 10.82 10.98 10.70 10.80 1,654,440 -0.02(-0.17%)
May 02, 2011 10.77 10.82 10.32 10.82 2,310,817 +0.40(+3.83%)
Apr 29, 2011 10.21 10.63 9.769 10.42 5,848,498 +1.18(+12.76%)
Apr 28, 2011 9.119 9.277 9.091 9.239 1,014,683 +0.14(+1.53%)
Apr 27, 2011 9.017 9.184 9.017 9.100 1,204,170 +0.09(+1.03%)
Apr 26, 2011 8.775 9.109 8.691 9.007 1,971,738 +0.22(+2.54%)
Apr 25, 2011 8.617 8.784 8.538 8.784 813,121 +0.06(+0.75%)
Apr 21, 2011 8.580 8.752 8.376 8.719 1,319,626 +0.15(+1.73%)
Apr 20, 2011 8.385 8.589 8.311 8.571 1,155,764 +0.30(+3.59%)
Apr 19, 2011 8.385 8.385 8.209 8.274 527,991 -0.08(-1.00%)
Apr 18, 2011 8.274 8.366 8.199 8.357 505,868 -0.03(-0.33%)
Apr 15, 2011 8.264 8.394 8.190 8.385 876,278 +0.10(+1.23%)
Apr 14, 2011 8.255 8.348 8.125 8.283 824,845 -0.03(-0.34%)
Apr 13, 2011 8.357 8.422 8.255 8.311 608,649 +0.00(+0.00%)
Apr 12, 2011 8.255 8.450 8.218 8.311 1,019,667 -0.01(-0.11%)
Apr 11, 2011 8.608 8.654 8.264 8.320 805,677 -0.31(-3.55%)
Apr 08, 2011 8.775 8.775 8.599 8.626 902,064 -0.10(-1.17%)
Apr 07, 2011 8.738 8.877 8.599 8.729 1,007,164 +0.00(+0.00%)
Apr 06, 2011 8.311 8.757 8.209 8.729 1,490,438 +0.46(+5.50%)
Apr 05, 2011 8.218 8.357 8.153 8.274 520,621 +0.03(+0.34%)
Apr 04, 2011 8.274 8.394 8.190 8.246 578,070 -0.03(-0.34%)
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.