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 31, 2012
5.233
5.286
5.114
5.215
79,728
-0.03(-0.54%)
Oct 26, 2012
5.244
5.244
5.244
5.244
76,695
-0.00(-0.07%)
Oct 25, 2012
5.205
5.258
5.110
5.247
37,358
+0.08(+1.56%)
Oct 24, 2012
5.258
5.258
5.128
5.166
59,462
-0.06(-1.21%)
Oct 23, 2012
5.177
5.230
5.118
5.230
121,249
-0.05(-0.86%)
Oct 19, 2012
5.219
5.377
5.219
5.275
108,325
+0.04(+0.74%)
Oct 18, 2012
5.391
5.408
5.237
5.237
52,440
-0.16(-2.99%)
Oct 17, 2012
5.363
5.429
5.324
5.398
32,468
+0.03(+0.52%)
Oct 16, 2012
5.370
5.450
5.366
5.370
82,328
-0.03(-0.58%)
Oct 15, 2012
5.398
5.415
5.366
5.401
44,637
+0.01(+0.20%)
Oct 12, 2012
5.415
5.433
5.384
5.391
33,851
-0.03(-0.58%)
Oct 11, 2012
5.415
5.552
5.387
5.422
48,796
+0.02(+0.45%)
Oct 10, 2012
5.377
5.436
5.366
5.398
32,268
+0.01(+0.26%)
Oct 09, 2012
5.387
5.422
5.331
5.384
30,834
-0.01(-0.13%)
Oct 08, 2012
5.394
5.454
5.321
5.391
45,013
-0.01(-0.19%)
Oct 05, 2012
5.415
5.433
5.363
5.401
63,508
-0.03(-0.58%)
Oct 04, 2012
5.377
5.433
5.335
5.433
160,346
+0.09(+1.64%)
Oct 03, 2012
5.377
5.384
5.307
5.345
71,873
-0.01(-0.13%)
Oct 02, 2012
5.342
5.363
5.275
5.352
50,265
+0.01(+0.26%)
Oct 01, 2012
5.331
5.359
5.293
5.338
44,217
+0.02(+0.40%)
Sep 28, 2012
5.356
5.359
5.251
5.317
49,923
-0.04(-0.72%)
Sep 27, 2012
5.293
5.370
5.293
5.356
80,686
+0.07(+1.33%)
Sep 26, 2012
5.279
5.380
5.254
5.286
115,093
+0.02(+0.33%)
Sep 25, 2012
5.328
5.342
5.240
5.268
73,464
-0.04(-0.79%)
Sep 24, 2012
5.265
5.335
5.194
5.310
78,434
+0.05(+0.93%)
Sep 21, 2012
5.356
5.387
5.259
5.261
188,136
-0.02(-0.46%)
Sep 20, 2012
5.349
5.363
5.226
5.286
49,301
-0.07(-1.37%)
Sep 19, 2012
5.366
5.468
5.296
5.359
160,797
+0.09(+1.80%)
Sep 18, 2012
5.240
5.289
5.191
5.265
53,760
+0.01(+0.13%)
Sep 17, 2012
5.191
5.300
5.173
5.258
77,387
+0.04(+0.81%)
Sep 14, 2012
5.261
5.279
5.205
5.215
130,843
-0.06(-1.20%)
Sep 13, 2012
5.293
5.310
5.223
5.279
100,051
-0.00(-0.07%)
Sep 12, 2012
5.254
5.293
5.230
5.282
152,511
+0.03(+0.53%)
Sep 11, 2012
5.310
5.342
5.212
5.254
76,218
-0.01(-0.27%)
Sep 10, 2012
5.261
5.345
5.208
5.268
32,052
+0.00(+0.07%)
Sep 07, 2012
5.261
5.275
5.159
5.265
102,805
-0.01(-0.20%)
Sep 06, 2012
5.254
5.293
5.138
5.275
109,194
+0.21(+4.16%)
Sep 05, 2012
5.135
5.226
5.044
5.065
101,388
-0.08(-1.50%)
Sep 04, 2012
5.170
5.263
5.073
5.142
154,758
-0.08(-1.48%)
Aug 31, 2012
5.180
5.268
5.142
5.219
91,307
+0.07(+1.43%)
Aug 30, 2012
5.212
5.240
5.142
5.145
53,472
-0.09(-1.81%)
Aug 29, 2012
5.205
5.251
5.107
5.240
71,491
+0.05(+0.95%)
Aug 27, 2012
5.180
5.205
5.152
5.191
26,193
-0.02(-0.34%)
Aug 24, 2012
5.177
5.250
5.142
5.208
16,918
+0.05(+0.88%)
Aug 23, 2012
5.131
5.194
5.121
5.163
43,967
-0.02(-0.34%)
Aug 22, 2012
5.103
5.240
5.079
5.180
51,796
+0.06(+1.16%)
Aug 21, 2012
5.237
5.265
5.121
5.121
100,958
-0.11(-2.14%)
Aug 20, 2012
5.100
5.244
5.047
5.233
45,098
+0.08(+1.57%)
Aug 17, 2012
4.998
5.173
4.984
5.152
106,206
+0.14(+2.73%)
Aug 16, 2012
4.977
5.016
4.946
5.016
51,120
+0.04(+0.70%)
Aug 15, 2012
4.966
4.996
4.945
4.981
25,206
-0.02(-0.35%)
Aug 14, 2012
5.040
5.040
4.963
4.998
36,357
-0.04(-0.70%)
Aug 13, 2012
4.945
5.033
4.928
5.033
128,827
+0.09(+1.77%)
Aug 10, 2012
5.016
5.016
4.935
4.945
32,459
-0.07(-1.33%)
Aug 09, 2012
4.981
5.033
4.981
5.012
61,986
+0.01(+0.14%)
Aug 08, 2012
5.061
5.061
4.963
5.005
133,358
-0.06(-1.11%)
Aug 07, 2012
5.198
5.212
5.044
5.061
52,814
-0.11(-2.10%)
Aug 06, 2012
5.251
5.258
5.145
5.170
44,577
-0.07(-1.27%)
Aug 03, 2012
5.079
5.261
5.079
5.237
51,462
+0.17(+3.39%)
Aug 02, 2012
5.051
5.114
5.023
5.065
68,113
+0.02(+0.49%)
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
.