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 (%)
Oct 29, 2010
4.196
4.312
4.137
4.253
70,447
+0.02(+0.56%)
Oct 28, 2010
4.193
4.327
4.154
4.229
201,367
+0.05(+1.14%)
Oct 27, 2010
4.285
4.285
4.137
4.181
144,754
-0.13(-2.97%)
Oct 25, 2010
4.327
4.389
4.247
4.309
33,814
+0.02(+0.49%)
Oct 22, 2010
4.250
4.321
4.202
4.288
66,909
+0.04(+0.98%)
Oct 21, 2010
4.372
4.398
4.208
4.247
99,977
-0.10(-2.19%)
Oct 20, 2010
4.309
4.431
4.244
4.342
139,559
+0.06(+1.32%)
Oct 19, 2010
4.303
4.315
4.199
4.285
144,593
-0.08(-1.84%)
Oct 18, 2010
4.327
4.401
4.122
4.366
87,539
+0.06(+1.31%)
Oct 15, 2010
4.363
4.375
4.294
4.309
97,344
-0.00(-0.07%)
Oct 14, 2010
4.276
4.321
4.205
4.312
101,396
-0.02(-0.41%)
Oct 13, 2010
4.202
4.479
4.143
4.330
360,372
+0.13(+3.12%)
Oct 12, 2010
4.166
4.214
4.128
4.199
168,618
+0.01(+0.21%)
Oct 11, 2010
4.348
4.363
4.166
4.190
152,165
-0.13(-2.96%)
Oct 08, 2010
4.163
4.336
4.093
4.318
133,909
+0.15(+3.57%)
Oct 07, 2010
4.312
4.312
4.163
4.169
82,118
-0.11(-2.64%)
Oct 06, 2010
4.386
4.386
4.268
4.282
117,291
-0.10(-2.31%)
Oct 05, 2010
4.253
4.398
4.253
4.383
241,776
+0.15(+3.66%)
Oct 04, 2010
4.172
4.250
4.172
4.229
185,499
+0.03(+0.71%)
Oct 01, 2010
4.175
4.235
4.137
4.199
92,919
+0.04(+0.86%)
Sep 30, 2010
4.163
4.181
4.134
4.163
127,605
+0.02(+0.43%)
Sep 29, 2010
4.163
4.169
4.119
4.146
155,114
-0.02(-0.43%)
Sep 28, 2010
4.160
4.226
4.137
4.163
101,884
+0.02(+0.50%)
Sep 27, 2010
4.163
4.163
4.137
4.143
94,489
-0.01(-0.29%)
Sep 24, 2010
4.149
4.181
4.095
4.154
179,863
+0.05(+1.31%)
Sep 23, 2010
4.134
4.187
4.048
4.101
124,908
-0.06(-1.50%)
Sep 22, 2010
4.169
4.208
4.149
4.163
74,536
-0.03(-0.78%)
Sep 21, 2010
4.250
4.250
4.175
4.196
137,800
-0.05(-1.25%)
Sep 20, 2010
4.175
4.256
4.137
4.249
185,748
+0.07(+1.70%)
Sep 17, 2010
4.279
4.328
4.175
4.178
367,844
-0.04(-0.85%)
Sep 15, 2010
4.342
4.345
4.190
4.214
293,355
-0.15(-3.34%)
Sep 14, 2010
4.389
4.407
4.321
4.360
148,355
-0.06(-1.28%)
Sep 13, 2010
4.410
4.458
4.339
4.416
297,215
+0.00(+0.00%)
Sep 10, 2010
4.404
4.529
4.327
4.416
149,650
+0.01(+0.27%)
Sep 09, 2010
4.455
4.455
4.392
4.404
40,005
-0.02(-0.47%)
Sep 08, 2010
4.419
4.461
4.351
4.425
386,698
-0.01(-0.13%)
Sep 07, 2010
4.428
4.461
4.383
4.431
141,781
-0.03(-0.60%)
Sep 03, 2010
4.461
4.461
4.401
4.458
125,516
+0.03(+0.60%)
Sep 02, 2010
4.461
4.461
4.354
4.431
137,235
-0.02(-0.53%)
Sep 01, 2010
4.318
4.455
4.268
4.455
369,979
+0.19(+4.46%)
Aug 31, 2010
4.074
4.270
3.955
4.265
1,446,474
+0.21(+5.06%)
Aug 30, 2010
3.902
4.119
3.902
4.059
464,194
+0.18(+4.76%)
Aug 27, 2010
3.836
3.893
3.747
3.875
141,250
+0.09(+2.28%)
Aug 26, 2010
3.851
3.851
3.741
3.789
132,299
-0.06(-1.62%)
Aug 25, 2010
3.717
3.851
3.717
3.851
332,543
+0.14(+3.77%)
Aug 24, 2010
3.717
3.756
3.711
3.711
106,864
-0.02(-0.56%)
Aug 23, 2010
3.810
3.810
3.729
3.732
95,461
-0.07(-1.80%)
Aug 20, 2010
3.804
3.914
3.786
3.801
244,822
-0.02(-0.54%)
Aug 19, 2010
3.979
4.041
3.818
3.821
139,898
-0.17(-4.25%)
Aug 18, 2010
3.967
4.012
3.929
3.991
125,459
+0.01(+0.22%)
Aug 17, 2010
3.979
4.027
3.872
3.982
654,559
+0.05(+1.21%)
Aug 16, 2010
3.741
3.937
3.740
3.934
278,654
+0.16(+4.26%)
Aug 13, 2010
3.697
3.798
3.697
3.774
230,662
+0.06(+1.52%)
Aug 12, 2010
3.664
3.744
3.664
3.717
172,284
+0.00(+0.08%)
Aug 11, 2010
3.931
3.937
3.708
3.714
406,743
-0.29(-7.14%)
Aug 10, 2010
4.068
4.068
3.925
4.000
167,791
-0.12(-2.96%)
Aug 09, 2010
4.080
4.128
4.040
4.122
79,684
+0.08(+1.91%)
Aug 06, 2010
4.027
4.098
3.973
4.044
81,358
+0.01(+0.22%)
Aug 05, 2010
4.116
4.146
4.027
4.036
73,459
-0.10(-2.30%)
Aug 04, 2010
4.080
4.163
4.071
4.131
128,210
+0.08(+1.98%)
Aug 03, 2010
4.092
4.092
3.833
4.050
304,085
-0.07(-1.80%)
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
.