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
)
45.73
+0.27 (+0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2009
3.286
3.310
3.203
3.256
118,253
-0.06(-1.88%)
Oct 29, 2009
3.292
3.346
3.256
3.319
75,292
+0.05(+1.45%)
Oct 28, 2009
3.271
3.343
3.244
3.271
120,728
+0.00(+0.00%)
Oct 27, 2009
3.256
3.319
3.256
3.271
77,727
+0.02(+0.64%)
Oct 26, 2009
3.242
3.331
3.242
3.250
72,249
+0.00(+0.09%)
Oct 23, 2009
3.301
3.363
3.215
3.247
100,038
-0.09(-2.76%)
Oct 22, 2009
3.378
3.378
3.313
3.340
77,606
-0.03(-0.97%)
Oct 21, 2009
3.453
3.494
3.363
3.372
125,264
-0.06(-1.73%)
Oct 20, 2009
3.453
3.491
3.402
3.432
69,065
-0.04(-1.28%)
Oct 19, 2009
3.423
3.494
3.378
3.476
91,228
+0.08(+2.36%)
Oct 16, 2009
3.405
3.479
3.369
3.396
118,045
-0.03(-0.78%)
Oct 15, 2009
3.515
3.515
3.399
3.423
96,799
-0.11(-3.03%)
Oct 14, 2009
3.432
3.539
3.368
3.530
81,052
+0.12(+3.58%)
Oct 13, 2009
3.417
3.476
3.363
3.408
82,626
-0.03(-0.87%)
Oct 12, 2009
3.506
3.554
3.253
3.438
106,628
+0.03(+0.96%)
Oct 09, 2009
3.429
3.456
3.366
3.405
165,293
-0.05(-1.46%)
Oct 08, 2009
3.557
3.557
3.441
3.456
112,678
-0.07(-1.86%)
Oct 07, 2009
3.372
3.521
3.346
3.521
46,740
+0.08(+2.42%)
Oct 06, 2009
3.411
3.569
3.340
3.438
80,020
+0.06(+1.67%)
Oct 05, 2009
3.357
3.432
3.357
3.381
76,725
+0.03(+0.89%)
Oct 02, 2009
3.352
3.491
3.340
3.352
108,162
+0.02(+0.63%)
Oct 01, 2009
3.396
3.405
3.301
3.331
118,714
-0.09(-2.69%)
Sep 30, 2009
3.515
3.530
3.360
3.423
147,141
-0.10(-2.87%)
Sep 29, 2009
3.506
3.551
3.494
3.524
49,891
+0.00(+0.08%)
Sep 28, 2009
3.527
3.554
3.149
3.521
99,120
+0.00(+0.00%)
Sep 25, 2009
3.563
3.569
3.482
3.521
134,639
+0.03(+0.77%)
Sep 24, 2009
3.503
3.539
3.488
3.494
166,029
-0.01(-0.25%)
Sep 23, 2009
3.485
3.557
3.444
3.503
101,403
+0.01(+0.34%)
Sep 22, 2009
3.450
3.509
3.405
3.491
130,527
+0.07(+2.18%)
Sep 21, 2009
3.301
3.441
3.280
3.417
139,037
+0.07(+2.22%)
Sep 18, 2009
3.360
3.417
3.322
3.343
187,429
-0.01(-0.18%)
Sep 17, 2009
3.509
3.509
3.340
3.349
102,156
-0.01(-0.44%)
Sep 16, 2009
3.158
3.414
3.158
3.363
241,867
+0.03(+0.80%)
Sep 15, 2009
3.176
3.343
3.176
3.337
209,562
+0.15(+4.57%)
Sep 14, 2009
2.950
3.227
2.902
3.191
760,565
+0.24(+8.17%)
Sep 11, 2009
3.054
3.117
2.907
2.950
1,054,920
-0.10(-3.22%)
Sep 10, 2009
3.045
3.123
2.897
3.048
544,850
+0.03(+0.89%)
Sep 09, 2009
2.968
3.030
2.959
3.021
117,032
+0.04(+1.20%)
Sep 08, 2009
2.950
3.001
2.876
2.986
125,133
+0.04(+1.41%)
Sep 04, 2009
2.929
2.971
2.894
2.944
83,927
+0.01(+0.41%)
Sep 03, 2009
2.882
2.938
2.867
2.932
147,151
+0.07(+2.39%)
Sep 02, 2009
2.929
2.929
2.840
2.864
208,842
-0.04(-1.53%)
Sep 01, 2009
3.007
3.048
2.840
2.908
231,940
-0.11(-3.55%)
Aug 31, 2009
3.167
3.188
2.998
3.015
292,851
-0.16(-5.14%)
Aug 28, 2009
3.286
3.286
3.146
3.179
75,269
-0.09(-2.73%)
Aug 27, 2009
3.200
3.271
3.200
3.268
54,336
+0.01(+0.27%)
Aug 26, 2009
3.184
3.304
3.184
3.259
88,729
+0.01(+0.46%)
Aug 25, 2009
3.274
3.292
3.215
3.244
61,485
-0.03(-0.91%)
Aug 24, 2009
3.319
3.325
3.233
3.274
63,674
-0.05(-1.43%)
Aug 21, 2009
3.411
3.411
3.261
3.322
222,162
-0.04(-1.24%)
Aug 20, 2009
3.233
3.420
3.179
3.363
272,137
+0.13(+4.05%)
Aug 19, 2009
3.129
3.265
3.129
3.233
79,455
+0.06(+1.97%)
Aug 18, 2009
3.176
3.227
3.129
3.170
187,136
-0.00(-0.09%)
Aug 17, 2009
3.131
3.191
3.117
3.173
80,259
+0.02(+0.66%)
Aug 14, 2009
3.236
3.244
3.131
3.152
110,196
-0.12(-3.72%)
Aug 13, 2009
3.274
3.349
3.242
3.274
61,939
+0.02(+0.73%)
Aug 12, 2009
3.304
3.384
3.200
3.250
189,595
-0.04(-1.26%)
Aug 11, 2009
3.265
3.402
3.265
3.292
314,832
+0.03(+0.82%)
Aug 10, 2009
3.200
3.328
3.200
3.265
180,976
+0.05(+1.57%)
Aug 07, 2009
3.167
3.271
3.137
3.215
157,737
+0.10(+3.25%)
Aug 06, 2009
3.188
3.197
3.111
3.114
60,191
-0.04(-1.41%)
Aug 05, 2009
3.215
3.227
3.149
3.158
85,666
-0.07(-2.03%)
Aug 04, 2009
3.140
3.271
3.140
3.224
112,029
+0.05(+1.59%)
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
.