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, 2015
9.334
9.412
8.895
8.908
110,056
-0.52(-5.52%)
Jan 29, 2015
9.026
9.428
9.022
9.428
51,345
+0.29(+3.14%)
Jan 28, 2015
9.449
9.518
9.121
9.141
84,771
-0.27(-2.87%)
Jan 27, 2015
9.137
9.559
8.895
9.412
86,453
+0.12(+1.32%)
Jan 26, 2015
9.547
9.547
9.051
9.289
110,427
-0.19(-2.03%)
Jan 23, 2015
9.461
9.559
9.371
9.481
51,352
+0.05(+0.52%)
Jan 22, 2015
9.129
9.477
9.092
9.432
66,581
+0.30(+3.32%)
Jan 21, 2015
9.371
9.399
9.100
9.129
75,660
-0.24(-2.58%)
Jan 20, 2015
9.371
9.477
9.162
9.371
109,550
+0.03(+0.35%)
Jan 16, 2015
9.051
9.395
9.000
9.338
96,896
+0.26(+2.89%)
Jan 15, 2015
9.260
9.297
9.067
9.076
87,063
-0.16(-1.69%)
Jan 14, 2015
9.256
9.313
8.994
9.231
70,816
-0.11(-1.18%)
Jan 13, 2015
9.235
9.571
9.207
9.342
116,169
+0.21(+2.33%)
Jan 12, 2015
9.059
9.256
8.961
9.129
117,809
+0.04(+0.41%)
Jan 09, 2015
9.248
9.288
9.063
9.092
60,302
-0.18(-1.94%)
Jan 08, 2015
8.920
9.453
8.912
9.272
96,520
+0.35(+3.90%)
Jan 07, 2015
9.010
9.031
8.818
8.924
85,506
-0.04(-0.46%)
Jan 06, 2015
9.125
9.125
8.809
8.965
121,309
-0.17(-1.84%)
Jan 05, 2015
9.080
9.281
9.010
9.133
124,045
-0.04(-0.45%)
Jan 02, 2015
9.268
9.342
9.023
9.174
89,467
-0.09(-1.02%)
Dec 31, 2014
9.326
9.268
9.268
9.268
87,617
-0.02(-0.18%)
Dec 30, 2014
9.461
9.764
9.285
9.285
81,833
-0.23(-2.41%)
Dec 29, 2014
9.629
9.834
9.428
9.514
124,035
-0.10(-1.02%)
Dec 26, 2014
9.604
10.03
9.543
9.612
61,956
+0.08(+0.82%)
Dec 24, 2014
9.567
9.535
9.535
9.535
74,926
+0.02(+0.22%)
Dec 23, 2014
9.383
9.690
9.383
9.514
83,287
+0.01(+0.09%)
Dec 22, 2014
9.502
9.641
9.428
9.506
94,436
+0.06(+0.65%)
Dec 19, 2014
9.563
9.604
9.350
9.444
305,030
-0.14(-1.50%)
Dec 18, 2014
9.322
9.625
9.240
9.588
149,798
+0.43(+4.65%)
Dec 17, 2014
8.719
9.252
8.654
9.162
267,960
+0.43(+4.98%)
Dec 16, 2014
8.604
9.092
8.604
8.727
233,057
+0.09(+1.00%)
Dec 15, 2014
9.752
9.752
8.621
8.641
443,194
-1.12(-11.50%)
Dec 12, 2014
10.30
10.42
9.670
9.764
166,607
-0.71(-6.77%)
Dec 11, 2014
10.16
10.58
10.15
10.47
101,938
+0.32(+3.15%)
Dec 10, 2014
10.39
10.59
10.15
10.15
134,742
-0.33(-3.16%)
Dec 09, 2014
9.969
10.51
9.765
10.49
159,490
+0.43(+4.28%)
Dec 08, 2014
10.08
10.23
9.989
10.05
88,725
-0.05(-0.53%)
Dec 05, 2014
9.912
10.22
9.912
10.11
119,957
+0.22(+2.24%)
Dec 04, 2014
9.842
9.948
9.642
9.887
203,094
-0.07(-0.70%)
Dec 03, 2014
9.981
10.24
9.838
9.957
203,560
-0.08(-0.78%)
Dec 02, 2014
10.15
10.15
9.920
10.03
147,150
-0.09(-0.85%)
Dec 01, 2014
10.25
10.28
9.899
10.12
105,331
-0.18(-1.75%)
Nov 28, 2014
10.50
10.62
10.27
10.30
52,065
-0.19(-1.80%)
Nov 26, 2014
10.72
10.49
10.49
10.49
238,446
-0.20(-1.84%)
Nov 25, 2014
10.64
10.87
10.54
10.69
107,217
+0.11(+1.09%)
Nov 24, 2014
10.45
10.61
10.32
10.57
111,596
+0.10(+0.98%)
Nov 21, 2014
10.71
10.71
10.41
10.47
148,026
-0.12(-1.12%)
Nov 20, 2014
10.64
10.76
10.36
10.59
175,627
-0.06(-0.58%)
Nov 19, 2014
10.90
10.90
10.59
10.65
135,909
-0.20(-1.89%)
Nov 18, 2014
10.88
10.97
10.82
10.85
84,703
+0.08(+0.72%)
Nov 17, 2014
10.83
10.90
10.72
10.78
91,497
+0.00(+0.04%)
Nov 14, 2014
10.87
10.93
10.55
10.77
154,216
-0.12(-1.13%)
Nov 13, 2014
11.06
11.19
10.73
10.89
143,707
-0.10(-0.89%)
Nov 12, 2014
10.39
11.05
10.39
10.99
205,729
+0.57(+5.46%)
Nov 11, 2014
10.18
10.47
10.08
10.42
148,358
+0.29(+2.83%)
Nov 10, 2014
10.13
10.15
9.936
10.14
158,257
+0.08(+0.77%)
Nov 07, 2014
10.62
10.62
10.04
10.06
206,679
-0.50(-4.73%)
Nov 06, 2014
10.26
10.62
10.12
10.56
444,849
+0.36(+3.49%)
Nov 05, 2014
10.18
10.34
10.14
10.20
125,173
+0.05(+0.52%)
Nov 04, 2014
10.19
10.31
10.12
10.15
128,119
-0.02(-0.24%)
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
.