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 (%)
Nov 30, 2011
5.787
5.882
5.717
5.864
202,055
+0.16(+2.83%)
Nov 29, 2011
5.787
5.850
5.693
5.703
208,333
-0.08(-1.45%)
Nov 28, 2011
5.759
5.864
5.577
5.787
205,172
+0.14(+2.55%)
Nov 25, 2011
5.714
5.770
5.643
5.643
39,972
-0.07(-1.29%)
Nov 23, 2011
5.773
5.773
5.685
5.717
96,017
-0.07(-1.21%)
Nov 22, 2011
5.829
5.829
5.766
5.787
54,356
-0.03(-0.54%)
Nov 21, 2011
5.875
5.931
5.756
5.819
77,042
-0.11(-1.89%)
Nov 18, 2011
5.857
5.959
5.829
5.931
45,897
+0.08(+1.44%)
Nov 17, 2011
5.892
5.956
5.819
5.847
41,133
-0.02(-0.42%)
Nov 16, 2011
5.917
5.994
5.868
5.871
62,927
-0.10(-1.70%)
Nov 15, 2011
5.854
5.980
5.770
5.973
67,702
+0.13(+2.22%)
Nov 14, 2011
5.959
5.980
5.805
5.843
60,027
-0.15(-2.46%)
Nov 11, 2011
5.994
6.015
5.983
5.991
68,270
+0.03(+0.53%)
Nov 10, 2011
5.935
5.994
5.700
5.959
60,879
+0.11(+1.80%)
Nov 09, 2011
5.882
5.942
5.664
5.854
115,781
-0.13(-2.23%)
Nov 08, 2011
5.998
5.998
5.901
5.987
67,582
-0.00(-0.06%)
Nov 07, 2011
5.963
6.016
5.910
5.991
116,499
+0.00(+0.06%)
Nov 04, 2011
5.994
6.015
5.924
5.987
55,736
-0.05(-0.81%)
Nov 03, 2011
5.920
6.043
5.871
6.036
133,301
+0.12(+2.08%)
Nov 02, 2011
5.805
5.920
5.803
5.913
126,583
+0.14(+2.49%)
Nov 01, 2011
5.791
5.857
5.735
5.770
157,202
-0.16(-2.78%)
Oct 31, 2011
6.026
6.215
5.928
5.935
143,967
-0.08(-1.28%)
Oct 28, 2011
5.984
6.229
5.857
6.012
274,802
+0.01(+0.18%)
Oct 27, 2011
5.942
6.068
5.882
6.001
227,929
+0.20(+3.38%)
Oct 26, 2011
5.854
5.906
5.735
5.805
162,416
+0.02(+0.42%)
Oct 25, 2011
5.945
5.945
5.752
5.780
177,613
-0.19(-3.17%)
Oct 24, 2011
5.812
6.008
5.808
5.970
179,908
+0.15(+2.53%)
Oct 21, 2011
5.745
5.850
5.708
5.822
87,113
+0.16(+2.85%)
Oct 20, 2011
5.805
5.805
5.636
5.661
99,401
-0.07(-1.16%)
Oct 19, 2011
5.752
5.840
5.668
5.728
110,472
-0.05(-0.91%)
Oct 18, 2011
5.735
5.826
5.643
5.780
137,748
+0.06(+1.04%)
Oct 17, 2011
5.752
5.829
5.703
5.721
82,938
-0.06(-1.03%)
Oct 14, 2011
5.738
5.794
5.711
5.780
64,127
+0.07(+1.17%)
Oct 13, 2011
5.678
5.731
5.615
5.714
89,622
+0.02(+0.31%)
Oct 12, 2011
5.661
5.738
5.633
5.696
106,685
+0.04(+0.62%)
Oct 11, 2011
5.626
5.668
5.612
5.661
82,197
+0.02(+0.37%)
Oct 10, 2011
5.643
5.657
5.559
5.640
120,166
+0.10(+1.77%)
Oct 07, 2011
5.678
5.700
5.507
5.542
108,171
-0.14(-2.41%)
Oct 06, 2011
5.615
5.682
5.594
5.678
113,517
+0.06(+1.00%)
Oct 05, 2011
5.591
5.629
5.521
5.622
84,718
+0.03(+0.50%)
Oct 04, 2011
5.240
5.622
5.138
5.594
294,067
+0.34(+6.40%)
Oct 03, 2011
5.303
5.507
5.254
5.258
152,785
-0.06(-1.12%)
Sep 30, 2011
5.268
5.384
5.194
5.317
99,352
-0.02(-0.46%)
Sep 29, 2011
5.458
5.458
5.261
5.342
125,990
-0.00(-0.07%)
Sep 28, 2011
5.584
5.584
5.338
5.345
127,333
-0.25(-4.51%)
Sep 27, 2011
5.633
5.661
5.552
5.598
89,220
+0.05(+0.89%)
Sep 26, 2011
5.465
5.573
5.321
5.549
52,158
+0.11(+1.93%)
Sep 23, 2011
5.272
5.461
5.002
5.443
161,971
+0.16(+3.05%)
Sep 22, 2011
5.394
5.394
5.219
5.282
152,888
-0.22(-4.08%)
Sep 21, 2011
5.598
5.643
5.482
5.507
102,466
-0.09(-1.57%)
Sep 20, 2011
5.668
5.675
5.563
5.594
79,509
-0.07(-1.30%)
Sep 19, 2011
5.636
5.678
5.552
5.668
89,516
-0.02(-0.37%)
Sep 16, 2011
5.714
5.728
5.664
5.689
174,730
+0.01(+0.19%)
Sep 15, 2011
5.682
5.731
5.622
5.678
83,965
+0.05(+0.81%)
Sep 14, 2011
5.678
5.678
5.570
5.633
211,116
-0.01(-0.12%)
Sep 13, 2011
5.549
5.650
5.461
5.640
132,671
+0.08(+1.39%)
Sep 12, 2011
5.338
5.594
5.338
5.563
115,792
+0.14(+2.59%)
Sep 09, 2011
5.528
5.587
5.300
5.422
199,686
-0.18(-3.13%)
Sep 08, 2011
5.668
5.836
5.552
5.598
173,852
-0.09(-1.54%)
Sep 07, 2011
5.717
5.717
5.524
5.685
582,004
+0.08(+1.38%)
Sep 06, 2011
5.289
5.626
5.289
5.608
181,063
+0.12(+2.11%)
Sep 02, 2011
5.542
5.619
5.436
5.493
132,186
-0.13(-2.25%)
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
.