Boston Beer Company (NY: SAM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.80	17.95	16.75	17.05	484,500	-0.72(-4.05%)
Jan 29, 2004	18.17	18.30	17.77	17.77	17,000	-0.43(-2.36%)
Jan 28, 2004	18.21	18.31	18.14	18.20	15,800	-0.19(-1.03%)
Jan 27, 2004	18.25	18.39	18.08	18.39	12,500	-0.01(-0.05%)
Jan 26, 2004	18.30	18.49	18.00	18.40	48,500	+0.10(+0.55%)
Jan 23, 2004	18.32	18.50	18.21	18.30	62,300	+0.05(+0.27%)
Jan 22, 2004	18.71	18.71	18.18	18.25	38,500	-0.36(-1.93%)
Jan 21, 2004	19.00	19.01	18.60	18.61	38,900	-0.44(-2.31%)
Jan 20, 2004	18.50	19.09	18.45	19.05	36,100	+0.47(+2.53%)
Jan 16, 2004	19.00	19.03	18.58	18.58	23,800	-0.59(-3.08%)
Jan 15, 2004	19.30	19.39	19.17	19.17	20,900	-0.21(-1.08%)
Jan 14, 2004	18.32	19.38	18.31	19.38	69,700	+1.06(+5.79%)
Jan 13, 2004	17.99	18.32	17.95	18.32	83,200	+0.43(+2.40%)
Jan 12, 2004	17.26	17.89	17.21	17.89	33,900	+0.64(+3.71%)
Jan 09, 2004	18.00	18.00	17.25	17.25	37,200	-0.82(-4.54%)
Jan 08, 2004	17.99	18.06	17.91	18.07	24,100	+0.18(+1.01%)
Jan 07, 2004	18.00	18.06	17.84	17.89	8,500	-0.03(-0.17%)
Jan 06, 2004	18.45	18.45	17.92	17.92	28,100	-0.46(-2.50%)
Jan 05, 2004	18.30	18.47	18.24	18.38	23,600	+0.13(+0.71%)
Jan 02, 2004	18.05	18.35	18.05	18.25	16,200	+0.11(+0.61%)
Dec 31, 2003	18.79	18.79	18.14	18.14	39,600	-0.56(-2.99%)
Dec 30, 2003	18.85	18.87	18.64	18.70	12,400	-0.19(-1.01%)
Dec 29, 2003	18.72	18.89	18.63	18.89	31,500	+0.25(+1.34%)
Dec 26, 2003	18.60	18.64	18.49	18.64	3,100	-0.02(-0.11%)
Dec 24, 2003	18.55	18.66	18.42	18.66	17,100	+0.03(+0.16%)
Dec 23, 2003	18.57	18.63	18.43	18.63	22,200	+0.08(+0.43%)
Dec 22, 2003	18.40	18.55	18.40	18.55	21,700	+0.19(+1.03%)
Dec 19, 2003	18.65	18.65	18.25	18.36	10,500	-0.29(-1.55%)
Dec 18, 2003	18.41	18.63	18.41	18.65	18,200	+0.34(+1.86%)
Dec 17, 2003	18.10	18.46	18.10	18.31	18,100	+0.12(+0.66%)
Dec 16, 2003	18.04	18.20	17.88	18.19	20,000	+0.09(+0.50%)
Dec 15, 2003	18.74	18.74	18.10	18.10	29,000	-0.73(-3.88%)
Dec 12, 2003	18.80	18.83	18.54	18.83	31,700	+0.07(+0.37%)
Dec 11, 2003	17.80	18.77	17.80	18.76	35,000	+1.02(+5.75%)
Dec 10, 2003	17.81	18.07	17.74	17.74	21,100	-0.14(-0.78%)
Dec 09, 2003	18.11	18.18	17.88	17.88	50,200	-0.22(-1.22%)
Dec 08, 2003	18.04	18.20	18.04	18.10	23,000	+0.03(+0.17%)
Dec 05, 2003	18.00	18.12	17.90	18.07	54,000	-0.11(-0.61%)
Dec 04, 2003	18.30	18.35	18.01	18.18	83,500	-0.26(-1.41%)
Dec 03, 2003	18.77	18.93	18.69	18.44	78,400	-0.33(-1.76%)
Dec 02, 2003	18.72	18.94	18.60	18.77	35,100	+0.10(+0.54%)
Dec 01, 2003	18.28	18.53	18.28	18.67	57,900	+0.27(+1.47%)
Nov 28, 2003	18.45	18.65	18.30	18.40	44,900	-0.29(-1.55%)
Nov 26, 2003	18.17	18.69	18.10	18.69	87,100	+0.42(+2.30%)
Nov 25, 2003	18.13	18.27	18.12	18.27	38,300	+0.03(+0.16%)
Nov 24, 2003	17.99	18.25	17.83	18.24	65,200	+0.35(+1.96%)
Nov 21, 2003	18.38	18.38	18.15	17.89	25,200	-0.45(-2.45%)
Nov 20, 2003	18.00	18.22	18.00	18.34	74,700	+0.26(+1.44%)
Nov 19, 2003	17.86	18.08	17.86	18.08	30,400	+0.18(+1.01%)
Nov 18, 2003	18.05	18.08	17.95	17.90	73,600	-0.20(-1.10%)
Nov 17, 2003	18.02	18.13	17.98	18.10	87,500	+0.05(+0.28%)
Nov 14, 2003	18.12	18.15	17.93	18.05	50,100	-0.17(-0.93%)
Nov 13, 2003	18.11	18.22	18.00	18.22	63,700	-0.01(-0.05%)
Nov 12, 2003	17.64	18.32	17.64	18.23	89,100	+0.59(+3.34%)
Nov 11, 2003	17.70	17.72	17.30	17.64	15,600	-0.02(-0.11%)
Nov 10, 2003	17.40	17.66	17.40	17.66	44,200	+0.26(+1.49%)
Nov 07, 2003	17.39	17.41	17.25	17.40	41,100	+0.01(+0.06%)
Nov 06, 2003	17.30	17.39	17.14	17.39	31,900	+0.11(+0.64%)
Nov 05, 2003	17.01	17.24	17.01	17.28	57,300	+0.08(+0.47%)
Nov 04, 2003	17.01	17.24	17.01	17.20	48,000	+0.13(+0.76%)

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.