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
)
46.87
+0.08 (+0.17%)
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 5, 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 31, 2012
5.836
5.928
5.763
5.868
80,535
+0.05(+0.90%)
Jan 30, 2012
5.843
5.878
5.749
5.815
46,287
-0.08(-1.31%)
Jan 27, 2012
5.745
5.892
5.619
5.892
51,961
+0.15(+2.69%)
Jan 26, 2012
5.871
5.871
5.703
5.738
87,899
-0.13(-2.21%)
Jan 25, 2012
5.791
5.938
5.766
5.868
81,781
+0.05(+0.78%)
Jan 24, 2012
5.689
5.822
5.636
5.822
178,611
+0.12(+2.15%)
Jan 23, 2012
5.685
5.735
5.619
5.700
52,799
+0.03(+0.49%)
Jan 20, 2012
5.594
5.689
5.533
5.671
60,278
+0.07(+1.19%)
Jan 19, 2012
5.591
5.608
5.545
5.605
53,846
+0.02(+0.31%)
Jan 18, 2012
5.475
5.591
5.475
5.587
102,640
+0.08(+1.40%)
Jan 17, 2012
5.591
5.622
5.472
5.510
135,764
-0.07(-1.19%)
Jan 13, 2012
5.647
5.728
5.563
5.577
88,997
-0.12(-2.03%)
Jan 12, 2012
5.721
5.721
5.643
5.693
59,844
-0.01(-0.25%)
Jan 11, 2012
5.717
5.742
5.587
5.707
72,666
-0.03(-0.55%)
Jan 10, 2012
5.745
5.815
5.710
5.738
243,126
+0.03(+0.49%)
Jan 09, 2012
5.489
5.836
5.489
5.710
148,295
+0.21(+3.89%)
Jan 06, 2012
5.549
5.552
5.486
5.496
84,398
-0.05(-0.82%)
Jan 05, 2012
5.542
5.570
5.475
5.542
56,306
-0.02(-0.44%)
Jan 04, 2012
5.650
5.650
5.566
5.566
70,368
-0.07(-1.24%)
Dec 30, 2011
5.615
5.682
5.615
5.636
109,813
+0.02(+0.31%)
Dec 29, 2011
5.577
5.654
5.577
5.619
177,818
+0.01(+0.25%)
Dec 28, 2011
5.682
5.682
5.591
5.605
81,348
-0.08(-1.36%)
Dec 27, 2011
5.661
5.710
5.650
5.682
108,792
+0.01(+0.12%)
Dec 23, 2011
5.682
5.703
5.664
5.675
105,733
-0.08(-1.46%)
Dec 21, 2011
5.843
5.882
5.738
5.759
163,762
-0.11(-1.91%)
Dec 20, 2011
5.822
5.882
5.794
5.871
112,371
+0.11(+1.82%)
Dec 19, 2011
5.766
5.847
5.707
5.766
94,731
+0.03(+0.49%)
Dec 16, 2011
5.847
5.847
5.661
5.738
307,689
-0.06(-1.09%)
Dec 15, 2011
5.738
5.828
5.700
5.801
94,129
+0.15(+2.73%)
Dec 14, 2011
5.742
5.806
5.647
5.647
136,383
-0.13(-2.25%)
Dec 13, 2011
5.840
5.857
5.766
5.777
75,169
-0.03(-0.54%)
Dec 12, 2011
5.892
5.892
5.770
5.808
107,199
-0.15(-2.47%)
Dec 09, 2011
5.963
5.970
5.833
5.956
90,118
+0.13(+2.23%)
Dec 08, 2011
6.029
6.029
5.822
5.826
86,289
-0.22(-3.65%)
Dec 07, 2011
6.040
6.099
5.882
6.047
48,965
-0.01(-0.12%)
Dec 06, 2011
5.991
6.085
5.885
6.054
98,400
+0.11(+1.77%)
Dec 05, 2011
5.994
6.033
5.906
5.949
140,468
-0.01(-0.18%)
Dec 02, 2011
5.956
5.975
5.815
5.959
61,390
+0.06(+1.01%)
Dec 01, 2011
5.864
5.945
5.836
5.899
103,304
+0.04(+0.60%)
Nov 30, 2011
5.787
5.882
5.717
5.864
202,055
+0.16(+2.83%)
Nov 29, 2011
5.787
5.850
5.693
5.703
208,333
-0.08(-1.45%)
Nov 28, 2011
5.759
5.864
5.577
5.787
205,172
+0.14(+2.55%)
Nov 25, 2011
5.714
5.770
5.643
5.643
39,972
-0.07(-1.29%)
Nov 23, 2011
5.773
5.773
5.685
5.717
96,017
-0.07(-1.21%)
Nov 22, 2011
5.829
5.829
5.766
5.787
54,356
-0.03(-0.54%)
Nov 21, 2011
5.875
5.931
5.756
5.819
77,042
-0.11(-1.89%)
Nov 18, 2011
5.857
5.959
5.829
5.931
45,897
+0.08(+1.44%)
Nov 17, 2011
5.892
5.956
5.819
5.847
41,133
-0.02(-0.42%)
Nov 16, 2011
5.917
5.994
5.868
5.871
62,927
-0.10(-1.70%)
Nov 15, 2011
5.854
5.980
5.770
5.973
67,702
+0.13(+2.22%)
Nov 14, 2011
5.959
5.980
5.805
5.843
60,027
-0.15(-2.46%)
Nov 11, 2011
5.994
6.015
5.983
5.991
68,270
+0.03(+0.53%)
Nov 10, 2011
5.935
5.994
5.700
5.959
60,879
+0.11(+1.80%)
Nov 09, 2011
5.882
5.942
5.664
5.854
115,781
-0.13(-2.23%)
Nov 08, 2011
5.998
5.998
5.901
5.987
67,582
-0.00(-0.06%)
Nov 07, 2011
5.963
6.016
5.910
5.991
116,499
+0.00(+0.06%)
Nov 04, 2011
5.994
6.015
5.924
5.987
55,736
-0.05(-0.81%)
Nov 03, 2011
5.920
6.043
5.871
6.036
133,301
+0.12(+2.08%)
Nov 02, 2011
5.805
5.920
5.803
5.913
126,583
+0.14(+2.49%)
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
.