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
Natl Beverage Cp
(NQ:
FIZZ
)
46.15
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
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 (%)
Jan 30, 2009
2.721
2.781
2.566
2.590
109,335
-0.08(-2.90%)
Jan 29, 2009
2.745
2.766
2.665
2.668
39,130
-0.12(-4.37%)
Jan 28, 2009
2.751
2.807
2.724
2.789
79,869
+0.08(+2.85%)
Jan 27, 2009
2.795
2.795
2.653
2.712
98,518
-0.11(-3.80%)
Jan 26, 2009
2.659
2.825
2.552
2.819
222,115
+0.21(+8.22%)
Jan 23, 2009
2.602
2.650
2.602
2.605
59,834
-0.01(-0.57%)
Jan 22, 2009
2.709
2.709
2.587
2.620
46,844
-0.15(-5.47%)
Jan 21, 2009
2.575
2.795
2.575
2.772
193,381
+0.24(+9.65%)
Jan 20, 2009
2.685
2.706
2.528
2.528
92,808
-0.19(-7.10%)
Jan 16, 2009
2.766
2.766
2.644
2.721
68,049
-0.03(-1.08%)
Jan 15, 2009
2.763
2.763
2.668
2.751
86,480
+0.01(+0.54%)
Jan 14, 2009
2.614
2.769
2.614
2.736
160,871
+0.08(+2.91%)
Jan 13, 2009
2.617
2.730
2.501
2.659
74,825
+0.07(+2.52%)
Jan 12, 2009
2.641
2.688
2.531
2.593
69,337
-0.04(-1.69%)
Jan 09, 2009
2.772
2.772
2.608
2.638
110,193
-0.09(-3.17%)
Jan 08, 2009
2.760
2.810
2.691
2.724
57,884
-0.04(-1.40%)
Jan 07, 2009
2.846
2.864
2.751
2.763
98,578
-0.09(-3.13%)
Jan 06, 2009
2.781
2.855
2.748
2.852
135,752
+0.10(+3.68%)
Jan 05, 2009
2.736
2.751
2.679
2.751
119,961
+0.04(+1.65%)
Jan 02, 2009
2.676
2.733
2.605
2.706
115,903
+0.03(+1.11%)
Dec 31, 2008
2.558
2.751
2.558
2.676
125,348
+0.12(+4.77%)
Dec 30, 2008
2.593
2.593
2.430
2.555
83,709
+0.01(+0.35%)
Dec 29, 2008
2.590
2.676
2.537
2.546
75,914
-0.04(-1.50%)
Dec 26, 2008
2.587
2.629
2.575
2.584
27,052
-0.01(-0.23%)
Dec 24, 2008
2.504
2.593
2.442
2.590
35,358
-0.01(-0.23%)
Dec 23, 2008
2.617
2.766
2.590
2.596
33,360
-0.04(-1.36%)
Dec 22, 2008
2.566
2.715
2.561
2.632
121,478
+0.12(+4.98%)
Dec 19, 2008
2.769
2.775
2.507
2.507
310,387
-0.19(-7.16%)
Dec 18, 2008
2.653
2.751
2.605
2.700
101,393
+0.05(+1.79%)
Dec 17, 2008
2.471
2.739
2.352
2.653
141,324
+0.11(+4.21%)
Dec 16, 2008
2.340
2.549
2.314
2.546
144,438
+0.23(+10.03%)
Dec 15, 2008
2.308
2.416
2.284
2.314
89,086
+0.01(+0.39%)
Dec 12, 2008
2.302
2.418
2.245
2.305
83,389
-0.02(-0.77%)
Dec 11, 2008
2.385
2.468
2.323
2.323
62,023
-0.13(-5.45%)
Dec 10, 2008
2.427
2.569
2.388
2.456
75,201
+0.07(+2.74%)
Dec 09, 2008
2.736
2.751
2.379
2.391
129,871
-0.36(-13.08%)
Dec 08, 2008
2.626
2.751
2.477
2.751
138,641
+0.15(+5.83%)
Dec 05, 2008
2.361
2.599
2.233
2.599
59,918
+0.17(+6.98%)
Dec 04, 2008
2.510
2.572
2.367
2.430
29,954
-0.11(-4.33%)
Dec 03, 2008
2.403
2.558
2.278
2.540
49,403
+0.14(+5.69%)
Dec 02, 2008
2.245
2.480
2.245
2.403
68,402
+0.23(+10.53%)
Dec 01, 2008
2.430
2.549
2.111
2.174
199,457
-0.41(-15.88%)
Nov 28, 2008
2.688
2.736
2.483
2.584
52,184
-0.16(-5.75%)
Nov 26, 2008
2.549
2.745
2.486
2.742
149,737
+0.12(+4.77%)
Nov 25, 2008
2.397
2.617
2.311
2.617
195,388
+0.24(+10.00%)
Nov 24, 2008
2.263
2.379
2.263
2.379
98,262
+0.15(+6.52%)
Nov 21, 2008
2.103
2.239
1.998
2.233
165,723
+0.15(+7.13%)
Nov 20, 2008
2.117
2.219
1.966
2.085
149,643
-0.06(-2.77%)
Nov 19, 2008
2.346
2.358
2.144
2.144
56,216
-0.21(-8.85%)
Nov 18, 2008
2.361
2.442
2.210
2.352
72,394
+0.06(+2.73%)
Nov 17, 2008
2.385
2.418
2.290
2.290
38,656
-0.11(-4.70%)
Nov 14, 2008
2.415
2.528
2.269
2.403
47,601
-0.06(-2.53%)
Nov 13, 2008
2.207
2.525
2.129
2.465
107,311
+0.27(+12.18%)
Nov 12, 2008
2.311
2.346
2.198
2.198
38,939
-0.15(-6.57%)
Nov 11, 2008
2.302
2.412
2.210
2.352
40,408
+0.04(+1.93%)
Nov 10, 2008
2.447
2.572
2.278
2.308
25,993
-0.09(-3.72%)
Nov 07, 2008
2.385
2.522
2.323
2.397
52,477
+0.04(+1.64%)
Nov 06, 2008
2.269
2.397
2.251
2.358
36,978
+0.07(+3.25%)
Nov 05, 2008
2.471
2.575
2.275
2.284
71,657
-0.22(-8.90%)
Nov 04, 2008
2.638
2.638
2.382
2.507
97,872
-0.01(-0.59%)
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
.