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, 2014
10.19
10.45
10.11
10.29
254,541
+0.26(+2.62%)
Oct 30, 2014
10.07
10.12
9.952
10.03
142,433
-0.11(-1.09%)
Oct 29, 2014
10.15
10.16
10.07
10.14
144,353
-0.02(-0.20%)
Oct 28, 2014
10.22
10.33
10.08
10.16
189,831
+0.04(+0.41%)
Oct 27, 2014
10.23
10.14
10.08
10.12
146,025
-0.02(-0.20%)
Oct 24, 2014
10.12
10.24
10.09
10.14
157,411
+0.10(+1.02%)
Oct 23, 2014
9.907
10.34
9.858
10.04
302,833
+0.29(+2.94%)
Oct 22, 2014
10.24
10.24
9.580
9.752
186,171
-0.42(-4.15%)
Oct 21, 2014
9.875
10.41
9.830
10.17
328,242
+0.34(+3.50%)
Oct 20, 2014
9.137
9.854
9.137
9.830
171,949
+0.73(+8.01%)
Oct 17, 2014
9.248
9.321
9.043
9.100
82,660
+0.00(+0.05%)
Oct 16, 2014
9.350
9.492
9.047
9.096
92,669
-0.38(-3.98%)
Oct 15, 2014
9.293
9.502
9.203
9.473
113,358
+0.09(+1.00%)
Oct 14, 2014
9.301
9.518
9.268
9.379
115,933
+0.12(+1.33%)
Oct 13, 2014
9.031
9.322
9.026
9.256
193,109
+0.23(+2.59%)
Oct 10, 2014
8.846
9.080
8.846
9.022
109,765
+0.13(+1.47%)
Oct 09, 2014
8.998
9.092
8.883
8.891
135,701
-0.02(-0.23%)
Oct 08, 2014
8.920
9.026
8.883
8.912
117,380
+0.02(+0.18%)
Oct 07, 2014
8.842
9.076
8.842
8.895
130,440
+0.05(+0.60%)
Oct 06, 2014
8.604
8.969
8.604
8.842
317,074
+0.53(+6.36%)
Oct 03, 2014
8.080
8.326
8.080
8.314
113,626
+0.31(+3.89%)
Oct 02, 2014
7.732
8.006
7.732
8.002
59,499
+0.25(+3.22%)
Oct 01, 2014
7.982
8.031
7.728
7.752
60,377
-0.24(-2.97%)
Sep 30, 2014
8.043
8.100
7.978
7.990
104,486
-0.10(-1.27%)
Sep 29, 2014
7.945
8.092
7.945
8.092
37,258
+0.02(+0.25%)
Sep 26, 2014
7.916
8.099
7.908
8.072
55,435
+0.18(+2.28%)
Sep 25, 2014
8.076
8.096
7.846
7.892
56,407
-0.22(-2.73%)
Sep 24, 2014
7.973
8.166
7.900
8.113
60,543
+0.15(+1.90%)
Sep 23, 2014
7.797
8.002
7.797
7.961
57,024
+0.07(+0.83%)
Sep 22, 2014
7.986
8.039
7.846
7.896
63,384
-0.16(-1.93%)
Sep 19, 2014
8.019
8.125
7.927
8.051
115,015
+0.07(+0.82%)
Sep 18, 2014
7.855
8.027
7.842
7.986
41,126
+0.14(+1.78%)
Sep 17, 2014
7.953
7.953
7.781
7.846
25,726
-0.08(-0.98%)
Sep 16, 2014
7.887
7.965
7.834
7.924
43,837
+0.04(+0.52%)
Sep 15, 2014
7.953
8.031
7.818
7.883
43,852
-0.04(-0.47%)
Sep 12, 2014
7.961
7.978
7.826
7.920
53,827
+0.00(+0.00%)
Sep 11, 2014
7.449
7.957
7.449
7.920
95,620
+0.47(+6.27%)
Sep 10, 2014
7.404
7.502
7.429
7.453
35,776
+0.02(+0.33%)
Sep 09, 2014
7.519
7.543
7.412
7.429
48,506
-0.13(-1.68%)
Sep 08, 2014
7.547
7.621
7.547
7.556
36,274
-0.02(-0.22%)
Sep 05, 2014
7.527
7.633
7.450
7.572
62,222
+0.01(+0.11%)
Sep 04, 2014
7.597
7.678
7.547
7.564
64,070
+0.01(+0.16%)
Sep 03, 2014
7.642
7.642
7.482
7.551
116,709
-0.02(-0.27%)
Sep 02, 2014
7.519
7.597
7.248
7.572
72,510
+0.06(+0.82%)
Aug 29, 2014
7.449
7.510
7.510
7.510
46,127
+0.07(+0.94%)
Aug 28, 2014
7.519
7.564
7.363
7.441
46,207
-0.09(-1.20%)
Aug 27, 2014
7.740
7.748
7.486
7.531
53,141
-0.15(-1.97%)
Aug 26, 2014
7.695
7.739
7.617
7.683
59,640
+0.07(+0.86%)
Aug 25, 2014
7.609
7.678
7.506
7.617
45,070
+0.04(+0.49%)
Aug 22, 2014
7.609
7.609
7.535
7.580
37,675
-0.02(-0.32%)
Aug 21, 2014
7.560
7.660
7.510
7.605
63,162
+0.05(+0.65%)
Aug 20, 2014
7.695
7.695
7.568
7.556
23,869
-0.18(-2.28%)
Aug 19, 2014
7.613
7.752
7.580
7.732
21,162
-0.00(-0.05%)
Aug 18, 2014
7.748
7.834
7.662
7.736
58,710
+0.08(+1.02%)
Aug 15, 2014
7.764
7.764
7.474
7.658
60,878
-0.01(-0.11%)
Aug 14, 2014
7.637
7.744
7.637
7.666
57,510
-0.01(-0.11%)
Aug 13, 2014
7.539
7.686
7.539
7.674
26,851
+0.18(+2.46%)
Aug 12, 2014
7.637
7.637
7.330
7.490
29,206
-0.19(-2.51%)
Aug 11, 2014
7.654
7.785
7.654
7.683
39,203
+0.09(+1.24%)
Aug 08, 2014
7.510
7.621
7.474
7.588
31,847
+0.06(+0.76%)
Aug 07, 2014
7.592
7.642
7.453
7.531
48,087
-0.02(-0.22%)
Aug 06, 2014
7.375
7.580
7.375
7.547
39,596
+0.14(+1.94%)
Aug 05, 2014
7.306
7.523
7.306
7.404
61,554
+0.09(+1.18%)
Aug 04, 2014
7.273
7.412
7.203
7.318
57,158
+0.10(+1.36%)
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
.